Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
22.15
-0.21 (-0.96%)
May 12, 2025, 4:00 PM - Market closed
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.15 | 22.19 | 22.14 | 22.15 | 22.15 | -0.96% | 7,953 |
| May 9, 2025 | 22.38 | 22.39 | 22.31 | 22.36 | 22.36 | 0.51% | 14,186 |
| May 8, 2025 | 22.43 | 22.43 | 22.25 | 22.25 | 22.25 | -0.80% | 7,425 |
| May 7, 2025 | 22.48 | 22.48 | 22.38 | 22.43 | 22.43 | -0.60% | 11,412 |
| May 6, 2025 | 22.50 | 22.57 | 22.50 | 22.56 | 22.56 | 0.95% | 83,964 |
| May 5, 2025 | 22.38 | 22.39 | 22.29 | 22.35 | 22.35 | 0.65% | 9,265 |
| May 2, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | 0.25% | 6,033 |
| May 1, 2025 | 22.20 | 22.22 | 22.10 | 22.15 | 22.15 | -0.62% | 5,622 |
| Apr 30, 2025 | 22.33 | 22.33 | 22.27 | 22.29 | 22.29 | -0.92% | 2,558 |
| Apr 29, 2025 | 22.52 | 22.52 | 22.49 | 22.49 | 22.49 | -0.37% | 328 |
| Apr 28, 2025 | 22.48 | 22.58 | 22.43 | 22.58 | 22.58 | 0.73% | 597 |
| Apr 25, 2025 | 22.37 | 22.41 | 22.37 | 22.41 | 22.41 | -0.28% | 3,039 |
| Apr 24, 2025 | 22.47 | 22.51 | 22.46 | 22.47 | 22.47 | 0.19% | 8,863 |
| Apr 23, 2025 | 22.50 | 22.50 | 22.37 | 22.43 | 22.43 | -0.80% | 386,356 |
| Apr 22, 2025 | 22.72 | 22.72 | 22.61 | 22.61 | 22.61 | -0.37% | 41,255 |
| Apr 21, 2025 | 22.71 | 22.73 | 22.66 | 22.70 | 22.70 | 0.74% | 47,207 |
| Apr 17, 2025 | 22.49 | 22.55 | 22.43 | 22.53 | 22.53 | - | 136,287 |
| Apr 16, 2025 | 22.50 | 22.57 | 22.49 | 22.53 | 22.53 | 0.56% | 25,699 |
| Apr 15, 2025 | 22.44 | 22.44 | 22.41 | 22.41 | 22.41 | 0.33% | 707 |
| Apr 14, 2025 | 22.30 | 22.34 | 22.28 | 22.33 | 22.33 | -0.22% | 12,702 |
| Apr 11, 2025 | 22.28 | 22.42 | 22.26 | 22.38 | 22.38 | 0.62% | 5,595 |
| Apr 10, 2025 | 22.27 | 22.30 | 22.17 | 22.24 | 22.24 | -0.75% | 18,026 |
| Apr 9, 2025 | 22.21 | 22.41 | 22.13 | 22.41 | 22.41 | 2.23% | 71,166 |
| Apr 8, 2025 | 22.18 | 22.18 | 21.92 | 21.92 | 21.92 | -0.67% | 5,413 |
| Apr 7, 2025 | 21.82 | 22.24 | 21.82 | 22.07 | 22.07 | -0.41% | 12,787 |
| Apr 4, 2025 | 22.08 | 22.17 | 22.08 | 22.16 | 22.16 | -1.58% | 2,168 |
| Apr 3, 2025 | 22.50 | 22.56 | 22.49 | 22.52 | 22.52 | -2.74% | 2,541 |
| Apr 2, 2025 | 23.19 | 23.19 | 23.15 | 23.15 | 23.15 | 0.12% | 319 |
| Apr 1, 2025 | 23.20 | 23.20 | 23.10 | 23.12 | 23.12 | -0.44% | 975 |
| Mar 31, 2025 | 23.20 | 23.26 | 23.16 | 23.23 | 23.23 | 0.21% | 15,804 |
| Mar 28, 2025 | 23.20 | 23.20 | 23.14 | 23.18 | 23.18 | -0.62% | 1,390 |
| Mar 27, 2025 | 23.33 | 23.35 | 23.32 | 23.32 | 23.32 | 0.50% | 1,536 |
| Mar 26, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.34% | 7 |
| Mar 25, 2025 | 23.27 | 23.31 | 23.27 | 23.28 | 23.28 | 0.20% | 275 |
| Mar 24, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | - | 453 |
| Mar 21, 2025 | 23.21 | 23.27 | 23.19 | 23.24 | 23.24 | 0.13% | 3,186 |
| Mar 20, 2025 | 23.23 | 23.24 | 23.21 | 23.21 | 23.21 | 0.06% | 7,240 |
| Mar 19, 2025 | 23.15 | 23.19 | 23.14 | 23.19 | 23.19 | 0.37% | 1,327 |
| Mar 18, 2025 | 23.12 | 23.12 | 23.08 | 23.11 | 23.11 | 0.11% | 1,326 |
| Mar 17, 2025 | 23.06 | 23.11 | 23.02 | 23.08 | 23.08 | -0.17% | 5,662 |
| Mar 14, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 0.30% | 183 |
| Mar 13, 2025 | 23.07 | 23.09 | 23.05 | 23.05 | 23.05 | 0.46% | 1,371 |
| Mar 12, 2025 | 22.92 | 22.95 | 22.88 | 22.95 | 22.95 | 0.12% | 14,270 |
| Mar 11, 2025 | 22.90 | 23.00 | 22.89 | 22.92 | 22.92 | 0.03% | 6,869 |
| Mar 10, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.91 | -1.37% | 1,056 |
| Mar 7, 2025 | 23.10 | 23.23 | 23.07 | 23.23 | 23.23 | 0.33% | 793 |
| Mar 6, 2025 | 23.28 | 23.28 | 23.16 | 23.16 | 23.16 | -0.83% | 3,173 |
| Mar 5, 2025 | 23.13 | 23.35 | 23.13 | 23.35 | 23.35 | 0.72% | 4,050 |
| Mar 4, 2025 | 23.00 | 23.22 | 22.86 | 23.18 | 23.18 | -0.40% | 5,662 |
| Mar 3, 2025 | 23.47 | 23.48 | 23.25 | 23.27 | 23.27 | -0.69% | 8,245 |