Get the Stockscreener App
22.42
0.60%
-0.1357
Virtus Alphasimplex Managed Futures Etf Stock (ASMF) Price History
The historical daily chart and data for Virtus Alphasimplex Managed Futures Etf stock (ASMF), show that the latest closing stock price as of May 07, 2025, is $22.42.
- Virtus Alphasimplex Managed Futures Etf all-time high stock price is $26.32, occurred on July 10, 2024.
- The lowest Virtus Alphasimplex Managed Futures Etf stock price recorded was $21.82 on April 07, 2025. Since then, Virtus Alphasimplex Managed Futures Etf's stock price has risen over 2.77% to $22.42 now.
- The 52-week high stock price for ASMF is $26.32, representing a 17.37% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for ASMF is $21.82, indicating a -2.70% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ASMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $22.48 | $22.38 | $0.099 | 11,412.0 | -0.60% |
| May 06, 2025 | $22.57 | $22.50 | $0.07 | 83,964.0 | +0.95% |
| May 05, 2025 | $22.39 | $22.29 | $0.10 | 9,265.0 | +0.65% |
| May 02, 2025 | $22.25 | $22.20 | $0.05 | 6,033.0 | +0.25% |
| May 01, 2025 | $22.22 | $22.10 | $0.1191 | 5,622.0 | -0.62% |
| Apr 30, 2025 | $22.33 | $22.27 | $0.06 | 2,558.0 | -0.92% |
| Apr 29, 2025 | $22.52 | $22.49 | $0.0281 | 328.0 | -0.37% |
| Apr 28, 2025 | $22.58 | $22.43 | $0.1441 | 597.0 | +0.73% |
| Apr 25, 2025 | $22.41 | $22.37 | $0.0413 | 3,039.0 | -0.28% |
| Apr 24, 2025 | $22.51 | $22.46 | $0.05 | 8,863.0 | +0.18% |
| Apr 23, 2025 | $22.50 | $22.36 | $0.135 | 386,356.0 | -0.80% |
| Apr 22, 2025 | $22.72 | $22.61 | $0.11 | 41,255.0 | -0.36% |
| Apr 21, 2025 | $22.73 | $22.66 | $0.07 | 47,207.0 | +0.74% |
| Apr 17, 2025 | $22.55 | $22.43 | $0.12 | 136,287.0 | -0.00% |
| Apr 16, 2025 | $22.57 | $22.48 | $0.0849 | 25,699.0 | +0.56% |
| Apr 15, 2025 | $22.44 | $22.41 | $0.0348 | 707.0 | +0.33% |
| Apr 14, 2025 | $22.34 | $22.28 | $0.06 | 12,702.0 | -0.22% |
| Apr 11, 2025 | $22.42 | $22.26 | $0.16 | 5,595.0 | +0.62% |
| Apr 10, 2025 | $22.30 | $22.17 | $0.1299 | 18,026.0 | -0.75% |
| Apr 09, 2025 | $22.41 | $22.13 | $0.28 | 71,166.0 | +2.23% |
| Apr 08, 2025 | $22.18 | $21.92 | $0.2534 | 4,211.0 | -0.67% |
Virtus Alphasimplex Managed Futures Etf Stock (ASMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Alphasimplex Managed Futures Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Alphasimplex Managed Futures Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Alphasimplex Managed Futures Etf Stock (ASMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.57 | $22.10 | $0.4691 | 127,708.0 | +0.62% |
| Apr, 2025 | $23.20 | $21.82 | $1.38 | 783,386.0 | -4.04% |
| Mar, 2025 | $23.48 | $22.88 | $0.60 | 79,827.0 | -0.90% |
| Feb, 2025 | $24.33 | $23.34 | $0.99 | 41,835.0 | -3.04% |
| Jan, 2025 | $24.39 | $23.84 | $0.555 | 270,054.0 | +1.73% |
Virtus Alphasimplex Managed Futures Etf Stock (ASMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.26 | $23.61 | $0.6529 | 153,555.0 | -0.08% |
| Nov, 2024 | $24.10 | $23.66 | $0.445 | 52,317.0 | -0.22% |
| Oct, 2024 | $25.01 | $23.75 | $1.26 | 75,186.0 | -4.76% |
| Sep, 2024 | $25.18 | $24.22 | $0.955 | 39,909.0 | +1.91% |
| Aug, 2024 | $25.01 | $23.39 | $1.62 | 64,112.0 | -2.74% |
| Jul, 2024 | $26.32 | $24.74 | $1.58 | 91,386.0 | -1.34% |
| Jun, 2024 | $25.55 | $24.55 | $0.9954 | 82,297.0 | +1.08% |
| May, 2024 | $25.72 | $25.13 | $0.59 | 42,201.0 | +0.00% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):