Virtus Alphasimplex Managed Futures ETF (ASMF)

ASMF
🏛️ États-Unis →
23.07
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 23.70 23.79 23.70 23.76 0.0M
2024-12-30 23.70 23.74 23.68 23.72 0.0M
2024-12-27 23.92 23.94 23.87 23.93 0.0M
2024-12-26 24.01 24.03 23.97 24.03 0.0M
2024-12-24 23.88 23.94 23.86 23.93 0.0M
2024-12-23 23.77 23.84 23.70 23.84 0.0M
2024-12-20 23.66 23.70 23.61 23.61 0.0M
2024-12-19 24.09 24.09 24.09 24.09 0.0M
2024-12-18 24.24 24.26 24.13 24.13 0.0M
2024-12-17 24.10 24.17 24.10 24.17 0.0M
2024-12-16 24.02 24.05 23.95 23.99 0.0M
2024-12-13 23.91 24.02 23.91 23.98 0.0M
2024-12-12 23.98 24.04 23.94 23.96 0.0M
2024-12-11 24.17 24.17 24.17 24.17 0.0M
2024-12-10 24.04 24.04 23.99 23.99 0.0M
2024-12-09 23.90 24.10 23.90 23.93 0.0M
2024-12-06 23.84 23.94 23.84 23.87 0.0M
2024-12-05 23.86 23.88 23.71 23.75 0.0M
2024-12-04 23.95 24.01 23.95 24.00 0.0M
2024-12-03 23.81 23.91 23.81 23.90 0.0M
2024-12-02 23.90 23.91 23.86 23.88 0.0M
2024-11-29 23.81 23.82 23.74 23.74 0.0M
2024-11-27 23.88 23.88 23.71 23.79 0.0M
2024-11-26 24.04 24.05 24.00 24.00 0.0M
2024-11-25 23.93 23.93 23.93 23.93 0.0M
2024-11-22 24.10 24.10 24.09 24.09 0.0M
2024-11-21 23.82 23.97 23.80 23.96 0.0M
2024-11-20 23.90 23.91 23.87 23.89 0.0M
2024-11-19 23.71 23.85 23.66 23.85 0.0M
2024-11-18 23.78 23.79 23.77 23.77 0.0M
2024-11-15 23.82 23.82 23.70 23.73 0.0M
2024-11-14 23.87 23.87 23.85 23.85 0.0M
2024-11-13 23.78 23.78 23.78 23.78 0.0M
2024-11-12 23.75 23.78 23.74 23.76 0.0M
2024-11-11 23.88 23.90 23.88 23.89 0.0M
2024-11-08 23.96 23.97 23.93 23.94 0.0M
2024-11-07 24.03 24.09 24.01 24.08 0.0M
2024-11-06 23.87 23.90 23.82 23.86 0.0M
2024-11-05 23.83 23.93 23.83 23.93 0.0M
2024-11-04 23.76 23.76 23.73 23.73 0.0M
2024-11-01 23.83 23.83 23.81 23.81 0.0M
2024-10-31 23.82 23.82 23.75 23.79 0.0M
2024-10-30 24.03 24.08 23.94 23.94 0.0M
2024-10-29 24.07 24.14 24.04 24.14 0.0M
2024-10-28 24.09 24.12 24.08 24.12 0.0M
2024-10-25 24.23 24.23 24.09 24.12 0.0M
2024-10-24 23.99 24.03 23.92 24.03 0.0M
2024-10-23 24.04 24.04 23.84 23.89 0.0M
2024-10-22 24.12 24.15 24.05 24.11 0.0M
2024-10-21 24.29 24.29 24.14 24.14 0.0M
2024-10-18 24.37 24.43 24.37 24.41 0.0M
2024-10-17 24.35 24.35 24.23 24.29 0.0M
2024-10-16 24.29 24.29 24.26 24.27 0.0M
2024-10-15 24.27 24.39 24.27 24.29 0.0M
2024-10-14 24.23 24.24 24.16 24.24 0.0M
2024-10-11 24.25 24.29 24.23 24.23 0.0M
2024-10-10 24.11 24.11 24.00 24.10 0.0M
2024-10-09 24.07 24.15 24.07 24.15 0.0M
2024-10-08 24.19 24.21 24.16 24.21 0.0M
2024-10-07 24.27 24.27 24.15 24.15 0.0M
2024-10-04 24.36 24.39 24.35 24.35 0.0M
2024-10-03 24.60 24.62 24.51 24.51 0.0M
2024-10-02 24.71 24.81 24.71 24.79 0.0M
2024-10-01 25.01 25.01 24.90 24.94 0.0M
2024-09-30 25.02 25.05 24.92 24.98 0.0M
2024-09-27 25.18 25.18 25.10 25.10 0.0M
2024-09-26 25.12 25.12 25.12 25.12 0.0M
2024-09-25 24.84 24.84 24.78 24.78 0.0M
2024-09-24 24.80 24.95 24.78 24.95 0.0M
2024-09-23 24.74 24.84 24.74 24.81 0.0M
2024-09-20 24.85 24.86 24.82 24.82 0.0M
2024-09-19 24.74 24.81 24.74 24.81 0.0M
2024-09-18 24.71 24.85 24.63 24.63 0.0M
2024-09-17 24.77 24.77 24.61 24.69 0.0M
2024-09-16 24.78 24.80 24.69 24.80 0.0M
2024-09-13 24.71 24.71 24.66 24.66 0.0M
2024-09-12 24.53 24.66 24.53 24.66 0.0M
2024-09-11 24.47 24.47 24.47 24.47 0.0M
2024-09-10 24.42 24.42 24.42 24.42 0.0M
2024-09-09 24.39 24.39 24.32 24.37 0.0M
2024-09-06 24.23 24.24 24.22 24.24 0.0M
2024-09-05 24.43 24.43 24.42 24.42 0.0M
2024-09-04 24.37 24.41 24.37 24.41 0.0M
2024-09-03 24.42 24.43 24.35 24.35 0.0M
2024-08-30 24.52 24.52 24.51 24.51 0.0M
2024-08-29 24.60 24.65 24.57 24.60 0.0M
2024-08-28 24.60 24.60 24.55 24.56 0.0M
2024-08-27 24.61 24.67 24.59 24.64 0.0M
2024-08-26 24.69 24.71 24.69 24.71 0.0M
2024-08-23 24.65 24.69 24.65 24.69 0.0M
2024-08-22 24.57 24.57 24.56 24.57 0.0M
2024-08-21 24.54 24.62 24.54 24.59 0.0M
2024-08-20 24.60 24.61 24.56 24.56 0.0M
2024-08-19 24.60 24.60 24.53 24.57 0.0M
2024-08-16 24.55 24.60 24.50 24.57 0.0M
2024-08-15 24.44 24.49 24.43 24.49 0.0M
2024-08-14 24.33 24.35 24.33 24.33 0.0M
2024-08-13 24.25 24.41 24.25 24.41 0.0M
2024-08-12 24.16 24.31 24.15 24.18 0.0M
2024-08-09 24.07 24.18 24.07 24.11 0.0M
2024-08-08 23.96 24.07 23.96 24.05 0.0M
2024-08-07 23.94 23.94 23.78 23.78 0.0M
2024-08-06 23.73 23.85 23.70 23.76 0.0M
2024-08-05 23.39 23.80 23.39 23.63 0.0M
2024-08-02 24.29 24.32 24.17 24.31 0.0M
2024-08-01 25.01 25.01 24.84 24.84 0.0M
2024-07-31 25.18 25.22 25.18 25.20 0.0M
2024-07-30 25.08 25.12 25.01 25.02 0.0M
2024-07-29 25.09 25.09 24.94 25.00 0.0M
2024-07-26 24.94 25.10 24.94 25.05 0.0M
2024-07-25 24.75 24.89 24.74 24.81 0.0M
2024-07-24 25.21 25.21 25.02 25.02 0.0M
2024-07-23 25.44 25.46 25.44 25.46 0.0M
2024-07-22 25.53 25.65 25.50 25.65 0.0M
2024-07-19 25.56 25.57 25.53 25.53 0.0M
2024-07-18 25.85 25.85 25.69 25.69 0.0M
2024-07-17 25.94 25.94 25.79 25.81 0.0M
2024-07-16 26.18 26.18 26.10 26.14 0.0M
2024-07-15 26.11 26.18 26.11 26.12 0.0M
2024-07-12 26.20 26.20 26.10 26.10 0.0M
2024-07-11 26.23 26.23 26.02 26.06 0.0M
2024-07-10 26.27 26.32 26.23 26.31 0.0M
2024-07-09 26.08 26.11 26.08 26.09 0.0M
2024-07-08 26.15 26.15 26.03 26.07 0.0M
2024-07-05 26.09 26.10 26.03 26.10 0.0M
2024-07-03 26.04 26.04 25.96 26.03 0.0M
2024-07-02 25.77 25.85 25.76 25.83 0.0M
2024-07-01 25.85 25.85 25.73 25.82 0.0M
2024-06-28 25.54 25.55 25.49 25.55 0.0M
2024-06-27 25.38 25.44 25.38 25.44 0.0M
2024-06-26 25.22 25.32 25.22 25.32 0.0M
2024-06-25 25.22 25.22 25.12 25.18 0.0M
2024-06-24 25.25 25.29 25.15 25.15 0.0M
2024-06-21 25.08 25.11 25.08 25.09 0.0M
2024-06-20 25.17 25.17 25.07 25.13 0.0M
2024-06-18 24.93 24.98 24.86 24.94 0.0M
2024-06-17 24.77 24.95 24.77 24.95 0.0M
2024-06-14 24.57 24.63 24.55 24.63 0.0M
2024-06-13 25.00 25.00 24.75 24.80 0.0M
2024-06-12 25.21 25.23 25.12 25.23 0.0M
2024-06-11 25.17 25.22 25.17 25.22 0.0M
2024-06-10 25.34 25.46 25.29 25.44 0.0M
2024-06-07 25.22 25.24 25.15 25.15 0.0M
2024-06-06 25.08 25.17 25.07 25.07 0.0M
2024-06-05 24.84 25.09 24.84 25.05 0.0M
2024-06-04 24.78 24.78 24.70 24.75 0.0M
2024-06-03 25.26 25.27 25.08 25.17 0.0M
2024-05-31 25.14 25.29 25.13 25.27 0.0M
2024-05-30 25.28 25.39 25.27 25.30 0.0M
2024-05-29 25.41 25.51 25.41 25.47 0.0M
2024-05-28 25.38 25.59 25.37 25.58 0.0M
2024-05-24 25.26 25.26 25.24 25.24 0.0M
2024-05-23 25.46 25.46 25.16 25.16 0.0M
2024-05-22 25.48 25.48 25.27 25.28 0.0M
2024-05-21 25.54 25.67 25.54 25.66 0.0M
2024-05-20 25.70 25.72 25.66 25.71 0.0M
2024-05-17 25.36 25.50 25.26 25.50 0.0M
2024-05-16 25.07 25.08 25.05 25.05 0.2M