Virtus Silvant Small/Mid Growth ETF (SSMG)
NYSEARCA: SSMG · Real-Time Price · USD
23.22
-0.72 (-3.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SSMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.98% | 8 |
| Oct 29, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.43% | 11 |
| Oct 28, 2026 | 23.94 | 23.94 | 23.83 | 23.83 | 23.83 | 1.32% | 208 |
| Oct 27, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.33% | 59 |
| Oct 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.21 | 1.04% | 11 |
| Oct 23, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.10% | 9 |
| Oct 22, 2026 | 23.13 | 23.23 | 23.13 | 23.23 | 23.23 | -3.69% | 402 |
| Oct 21, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.24% | 7 |
| Oct 20, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.67% | 11 |
| Oct 19, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.62% | 57 |
| Oct 16, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -3.12% | 7 |
| Oct 15, 2026 | 24.16 | 24.28 | 24.16 | 24.28 | 24.28 | 0.73% | 111 |
| Oct 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.16% | 6 |
| Oct 13, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.85% | 6 |
| Oct 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.69% | 56 |
| Oct 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.90% | 6 |
| Oct 8, 2026 | 25.36 | 25.36 | 25.29 | 25.30 | 25.30 | -1.72% | 3,813 |
| Oct 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | -2.00% | 12 |
| Oct 6, 2026 | 26.42 | 26.42 | 26.27 | 26.27 | 26.27 | 0.46% | 2,492 |
| Oct 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 22 |
| Oct 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.78% | 30 |
| Oct 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.23% | 13 |
| Sep 30, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | -0.38% | 101 |
| Sep 29, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.40% | 115 |
| Sep 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.47% | 13 |
| Sep 25, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.58% | 13 |
| Sep 24, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.26% | 16 |
| Sep 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.90% | 50 |
| Sep 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.99% | 13 |
| Sep 21, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.37 | 1.30% | 517 |
| Sep 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.03% | 13 |
| Sep 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.21% | 13 |
| Sep 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.13% | 13 |
| Sep 15, 2026 | 24.60 | 24.60 | 24.47 | 24.47 | 24.47 | -1.00% | 514 |
| Sep 14, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.24% | 20 |
| Sep 11, 2026 | 25.35 | 25.35 | 25.28 | 25.28 | 25.28 | 1.65% | 166 |
| Sep 10, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.85% | 13 |
| Sep 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.48% | 13 |
| Sep 8, 2026 | 25.85 | 25.86 | 25.72 | 25.72 | 25.72 | 0.47% | 313 |
| Sep 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.49% | 23 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.47 | 1.58% | 26 |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.01% | 17 |
| Sep 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.89% | 15 |
| Aug 31, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.62% | 30 |
| Aug 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -2.57% | 52 |
| Aug 27, 2026 | 26.46 | 26.46 | 26.40 | 26.40 | 26.40 | 0.52% | 163 |
| Aug 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.37% | 90 |
| Aug 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.33% | 101 |
| Aug 24, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.66% | 37 |
| Aug 21, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.55% | 305 |