Virtus Silvant Small/Mid Growth ETF (SSMG)
NYSEARCA: SSMG · Real-Time Price · USD
27.36
-0.48 (-1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
27.36
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.74% | 3 |
| Jun 25, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.56% | 2 |
| Jun 24, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.71% | 2 |
| Jun 23, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.25% | 3 |
| Jun 22, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.05% | 4 |
| Jun 18, 2026 | 27.74 | 27.83 | 27.74 | 27.83 | 27.83 | 1.70% | 4,508 |
| Jun 17, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.25% | 2 |
| Jun 16, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.33% | 2 |
| Jun 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.70% | 2 |
| Jun 12, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.39% | 3 |
| Jun 11, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 4.33% | 7 |
| Jun 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.02% | 5 |
| Jun 9, 2026 | 26.13 | 26.64 | 26.13 | 26.64 | 26.64 | 0.24% | 268 |
| Jun 8, 2026 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | 0.30% | 110 |
| Jun 5, 2026 | 26.76 | 26.78 | 26.50 | 26.50 | 26.50 | -4.65% | 293 |
| Jun 4, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.27% | 2 |
| Jun 3, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.66% | 5 |
| Jun 2, 2026 | 27.45 | 27.62 | 27.40 | 27.62 | 27.62 | 1.39% | 670 |
| Jun 1, 2026 | 26.93 | 27.36 | 26.93 | 27.24 | 27.24 | -0.39% | 725 |
| May 29, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.32% | 14 |
| May 28, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.26 | 1.02% | 6 |
| May 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.50% | 5 |
| May 26, 2026 | 27.22 | 27.28 | 27.13 | 27.13 | 27.13 | 1.77% | 2,317 |
| May 22, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.05% | 6 |
| May 21, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.96% | 34 |
| May 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.78% | 2 |
| May 19, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.98% | 3 |
| May 18, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.68% | 2 |
| May 15, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.73% | 68 |
| May 14, 2026 | 26.96 | 26.96 | 26.84 | 26.84 | 26.84 | 0.98% | 756 |
| May 13, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.49% | 2 |
| May 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.86% | 2 |
| May 11, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.56% | 7 |
| May 8, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | 1.13% | 112 |
| May 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.92% | 5 |
| May 6, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.73% | 14 |
| May 5, 2026 | 26.34 | 26.34 | 26.30 | 26.30 | 26.30 | 3.03% | 502 |
| May 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.19% | 94 |
| May 1, 2026 | 25.42 | 25.58 | 25.42 | 25.58 | 25.58 | 0.74% | 285 |
| Apr 30, 2026 | 25.06 | 25.39 | 25.06 | 25.39 | 25.39 | 3.80% | 804 |
| Apr 29, 2026 | 24.51 | 24.59 | 24.34 | 24.46 | 24.46 | 0.19% | 2,603 |
| Apr 28, 2026 | 24.79 | 24.79 | 24.24 | 24.42 | 24.42 | -2.31% | 4,037 |
| Apr 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.39% | 86 |
| Apr 24, 2026 | 25.18 | 25.18 | 25.06 | 25.09 | 25.09 | 0.64% | 1,210 |
| Apr 23, 2026 | 25.01 | 25.01 | 24.85 | 24.93 | 24.93 | -0.39% | 2,865 |