Skip to main content
logo
Virtus Silvant Small/Mid Growth ETF (SSMG)
NYSEARCA: SSMG · Real-Time Price · USD
27.39
+0.69 (2.57%)
Aug 7, 2026, 4:00 PM EDT - Market closed

SSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202627.3927.3927.3927.3927.392.56%12
Aug 6, 202626.7026.7026.7026.7026.70-0.32%11
Aug 5, 202626.7926.7926.7926.7926.79-0.94%16
Aug 4, 202627.0527.0527.0527.0527.043.18%10
Aug 3, 202626.2126.2126.2126.2126.212.33%12
Jul 31, 202625.6225.6225.6225.6225.620.95%10
Jul 30, 202625.2125.3825.2125.3825.383.50%937
Jul 29, 202624.5224.5224.5224.5224.52-3.38%17
Jul 28, 202625.3825.3825.3825.3825.38-1.54%14
Jul 27, 202625.7725.7725.7725.7725.770.30%11
Jul 24, 202625.8626.0425.6925.6925.69-1.81%515
Jul 23, 202625.9226.2725.9226.1726.17-0.84%752
Jul 22, 202626.3926.3926.3926.3926.39-0.30%13
Jul 21, 202626.4726.4726.4726.4726.472.81%9
Jul 20, 202625.7425.7425.7425.7425.74-0.29%9
Jul 17, 202625.8225.8225.8225.8225.82-0.40%8
Jul 16, 202626.2426.2425.9225.9225.92-2.07%124
Jul 15, 202626.4726.4726.4726.4726.47-0.20%9
Jul 14, 202626.5226.5226.5226.5226.520.62%13
Jul 13, 202626.6326.6426.3626.3626.36-2.01%233
Jul 10, 202626.9026.9026.9026.9026.90-1.15%40
Jul 9, 202627.2127.2127.2127.2127.211.41%8
Jul 8, 202626.8426.8426.8426.8426.83-0.40%11
Jul 7, 202626.9426.9426.9426.9426.94-2.55%9
Jul 6, 202627.6527.6527.6527.6527.651.37%9
Jul 2, 202627.2727.2727.2727.2727.27-2.42%9
Jul 1, 202627.9527.9527.9527.9527.95-1.64%106
Jun 30, 202628.5028.5028.4228.4228.422.36%114
Jun 29, 202627.7627.7627.7627.7627.761.47%9
Jun 26, 202627.3627.3627.3627.3627.36-1.74%3
Jun 25, 202627.8427.8427.8427.8427.840.56%2
Jun 24, 202627.6927.6927.6927.6927.690.71%2
Jun 23, 202627.4927.4927.4927.4927.49-2.25%3
Jun 22, 202628.1328.1328.1328.1328.131.05%4
Jun 18, 202627.7427.8327.7427.8327.831.70%4,508
Jun 17, 202627.3727.3727.3727.3727.37-0.25%2
Jun 16, 202627.4427.4427.4427.4427.44-1.33%2
Jun 15, 202627.8027.8027.8027.8027.801.70%2
Jun 12, 202627.3427.3427.3427.3427.340.39%3
Jun 11, 202627.2327.2327.2327.2327.234.33%7
Jun 10, 202626.1026.1026.1026.1026.10-2.02%5
Jun 9, 202626.1326.6426.1326.6426.640.24%268
Jun 8, 202626.6726.6726.5826.5826.580.30%110
Jun 5, 202626.7626.7826.5026.5026.50-4.65%293
Jun 4, 202627.7927.7927.7927.7927.791.27%2
Jun 3, 202627.4427.4427.4427.4427.44-0.66%5
Jun 2, 202627.4527.6227.4027.6227.621.39%670
Jun 1, 202626.9327.3626.9327.2427.24-0.39%725
May 29, 202627.3527.3527.3527.3527.350.32%14
May 28, 202627.2727.2727.2727.2727.261.02%6