Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
22.53
-0.07 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
22.53
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.5622.5622.4722.5322.53-0.31%13,426
Jun 26, 202522.5622.6022.5622.6022.600.67%1,163
Jun 25, 202522.4122.4622.3422.4522.450.24%7,301
Jun 24, 202522.3122.4022.3122.4022.400.59%5,323
Jun 23, 202522.1722.3022.1722.2722.270.52%2,513
Jun 20, 202522.1722.1822.1522.1522.15-0.05%8,284
Jun 18, 202522.2522.2522.1622.1622.16-0.23%12,650
Jun 17, 202522.2222.2222.2122.2122.21-0.76%190
Jun 16, 202522.4322.4322.3522.3822.380.35%1,140
Jun 13, 202522.3122.3122.3122.3122.31-0.56%192
Jun 12, 202522.4322.4322.4322.4322.430.03%78
Jun 11, 202522.4522.4522.4222.4322.430.01%2,898
Jun 10, 202522.4522.4522.4122.4222.42-0.21%385
Jun 9, 202522.4722.4822.4522.4722.470.19%86,019
Jun 6, 202522.4422.4422.4022.4322.43-0.10%1,781
Jun 5, 202522.5222.5222.4122.4522.45-0.18%48,003
Jun 4, 202522.4122.9322.4122.4922.490.23%3,152
Jun 3, 202522.4722.4722.4122.4422.44-0.29%4,698
Jun 2, 202522.4822.5222.4622.5122.510.37%19,124
May 30, 202522.4222.4322.3922.4222.420.14%4,568
May 29, 202522.4022.4122.3922.3922.390.16%410
May 28, 202522.3422.3922.3122.3622.36-0.29%15,231
May 27, 202522.4422.4822.4022.4222.42-0.07%391,892
May 23, 202522.1022.4722.1022.4422.440.27%1,792
May 22, 202522.3722.4122.3722.3722.37-0.05%7,764
May 21, 202522.3322.3922.3322.3922.390.34%2,237
May 20, 202522.2922.3222.2922.3122.310.36%3,240
May 19, 202522.2422.2522.2222.2322.230.35%175,810
May 16, 202522.1122.1722.1122.1522.15-0.29%8,479
May 15, 202522.2222.2222.2222.2222.220.55%187
May 14, 202522.1522.1522.0722.1022.10-0.29%5,517
May 13, 202522.2022.2222.1522.1622.160.07%3,894
May 12, 202522.1522.1922.1422.1522.15-0.96%7,953
May 9, 202522.3822.3922.3122.3622.360.51%14,186
May 8, 202522.4322.4322.2522.2522.25-0.80%7,425
May 7, 202522.4822.4822.3822.4322.43-0.60%11,412
May 6, 202522.5022.5722.5022.5622.560.95%83,964
May 5, 202522.3822.3922.2922.3522.350.65%9,265
May 2, 202522.2522.2522.2022.2022.200.25%6,033
May 1, 202522.2022.2222.1022.1522.15-0.62%5,622
Apr 30, 202522.3322.3322.2722.2922.29-0.92%2,558
Apr 29, 202522.5222.5222.4922.4922.49-0.37%328
Apr 28, 202522.4822.5822.4322.5822.580.73%597
Apr 25, 202522.3722.4122.3722.4122.41-0.28%3,039
Apr 24, 202522.4722.5122.4622.4722.470.19%8,863
Apr 23, 202522.5022.5022.3722.4322.43-0.80%386,356
Apr 22, 202522.7222.7222.6122.6122.61-0.37%41,255
Apr 21, 202522.7122.7322.6622.7022.700.74%47,207
Apr 17, 202522.4922.5522.4322.5322.53-136,287
Apr 16, 202522.5022.5722.4922.5322.530.56%25,699