Get the Stockscreener App
22.72
0.78%
0.1755
After Hours:
22.77
0.0455
+0.20%
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 July 08, 2025, is $22.72.
- 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 4.15% to $22.72 now.
- The 52-week high stock price for ASMF is $26.32, representing a 15.82% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for ASMF is $21.82, indicating a -3.98% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $22.77 | $22.58 | $0.19 | 32,150.0 | +0.78% |
| Jul 07, 2025 | $22.60 | $22.53 | $0.0653 | 1,030.0 | -0.36% |
| Jul 03, 2025 | $22.64 | $22.61 | $0.0299 | 956.0 | -0.24% |
| Jul 02, 2025 | $22.68 | $22.68 | $0.00 | 70.00 | +0.43% |
| Jul 01, 2025 | $22.64 | $22.52 | $0.12 | 68,052.0 | +0.06% |
| Jun 30, 2025 | $22.57 | $22.47 | $0.1031 | 320.0 | +0.19% |
| Jun 27, 2025 | $22.56 | $22.47 | $0.09 | 13,426.0 | -0.31% |
| Jun 26, 2025 | $22.60 | $22.56 | $0.04 | 1,163.0 | +0.67% |
| Jun 25, 2025 | $22.46 | $22.34 | $0.1199 | 7,301.0 | +0.24% |
| Jun 24, 2025 | $22.40 | $22.31 | $0.0885 | 5,323.0 | +0.59% |
| Jun 23, 2025 | $22.30 | $22.17 | $0.13 | 2,513.0 | +0.52% |
| Jun 20, 2025 | $22.18 | $22.15 | $0.03 | 8,284.0 | -0.05% |
| Jun 18, 2025 | $22.25 | $22.16 | $0.0882 | 12,650.0 | -0.23% |
| Jun 17, 2025 | $22.22 | $22.21 | $0.0068 | 190.0 | -0.76% |
| Jun 16, 2025 | $22.43 | $22.35 | $0.0745 | 1,140.0 | +0.35% |
| Jun 13, 2025 | $22.30 | $22.30 | $0.00 | 192.0 | -0.56% |
| Jun 12, 2025 | $22.43 | $22.43 | $0.00 | 78.00 | +0.03% |
| Jun 11, 2025 | $22.45 | $22.42 | $0.03 | 2,898.0 | +0.01% |
| Jun 10, 2025 | $22.45 | $22.41 | $0.04 | 385.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $22.77 | $22.52 | $0.25 | 134,408.0 | +0.67% |
| Jun, 2025 | $22.93 | $22.15 | $0.78 | 218,640.0 | +0.68% |
| May, 2025 | $22.57 | $22.07 | $0.50 | 766,881.0 | +0.61% |
| 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% |
0.05%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):