Virtus AlphaSimplex Global Macro ETF (ASGM)
NYSEARCA: ASGM · Real-Time Price · USD
26.62
+0.20 (0.76%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ASGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.75% | 40 |
| Sep 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.75% | 25 |
| Sep 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.50% | - |
| Sep 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.29% | 19 |
| Sep 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.74% | 1 |
| Sep 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.09% | 6 |
| Sep 18, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.32% | 1 |
| Sep 17, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.21% | - |
| Sep 16, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.02% | - |
| Sep 15, 2025 | 26.68 | 26.69 | 26.59 | 26.59 | 26.59 | 0.59% | 895 |
| Sep 12, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.17% | 1 |
| Sep 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.91% | 1 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.64% | 1 |
| Sep 9, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.28% | 6 |
| Sep 8, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 0.64% | 1,000 |
| Sep 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.02% | 3 |
| Sep 4, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.68% | 4 |
| Sep 3, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.39% | 6 |
| Sep 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% | 6 |
| Aug 29, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.94% | 4 |
| Aug 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.45% | 81 |
| Aug 27, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.18% | 167 |
| Aug 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.03% | 17 |
| Aug 25, 2025 | 25.88 | 25.91 | 25.68 | 25.74 | 25.74 | -0.54% | 586 |
| Aug 22, 2025 | 25.81 | 25.97 | 25.81 | 25.88 | 25.88 | 1.73% | 727 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | -0.57% | 2,646 |
| Aug 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.12% | 22 |
| Aug 19, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.62 | -0.43% | 299 |
| Aug 18, 2025 | 25.73 | 25.76 | 25.73 | 25.73 | 25.73 | 0.02% | 1,201 |
| Aug 15, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.09% | 2,544 |
| Aug 14, 2025 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | -0.14% | 2,109 |
| Aug 13, 2025 | 25.85 | 25.86 | 25.66 | 25.78 | 25.78 | 0.52% | 4,212 |
| Aug 12, 2025 | 25.45 | 25.72 | 25.44 | 25.65 | 25.65 | 1.62% | 3,248 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.24 | 25.24 | 25.24 | -0.62% | 1,001 |
| Aug 8, 2025 | 25.40 | 25.48 | 25.38 | 25.40 | 25.40 | 0.93% | 3,211 |
| Aug 7, 2025 | 25.24 | 25.25 | 25.17 | 25.17 | 25.17 | - | 3,230 |
| Aug 6, 2025 | 25.12 | 25.26 | 25.10 | 25.17 | 25.17 | 0.82% | 392 |