Get the Stockscreener App
26.85
0.43%
0.1152
After Hours:
26.84
-0.0102
-0.04%
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 September 18, 2026, is $26.85.
- Virtus Alphasimplex Managed Futures Etf all-time high stock price is $26.89, occurred on September 11, 2026.
- 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 23.05% to $26.85 now.
- The 52-week high stock price for ASMF is $26.89, representing a 0.13% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for ASMF is $22.50, indicating a -16.20% decrease from the current share price, occurred on September 16, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $26.85 | $26.81 | $0.0402 | 3,130.0 | +0.43% |
| Sep 17, 2026 | $26.89 | $26.69 | $0.20 | 9,643.0 | -0.31% |
| Sep 16, 2026 | $26.95 | $26.72 | $0.23 | 5,027.0 | -0.49% |
| Sep 15, 2026 | $26.95 | $26.81 | $0.1411 | 8,365.0 | +0.34% |
| Sep 14, 2026 | $26.90 | $26.79 | $0.115 | 1,481.0 | -0.09% |
| Sep 11, 2026 | $26.89 | $26.69 | $0.195 | 400.0 | +0.49% |
| Sep 10, 2026 | $26.75 | $26.62 | $0.1341 | 2,953.0 | +1.30% |
| Sep 09, 2026 | $26.41 | $26.37 | $0.0402 | 497.0 | +0.50% |
| Sep 08, 2026 | $26.34 | $26.23 | $0.11 | 9,009.0 | -0.11% |
| Sep 04, 2026 | $26.31 | $26.31 | $0.00 | 115.0 | +0.01% |
| Sep 03, 2026 | $26.31 | $26.26 | $0.047 | 695.0 | -0.41% |
| Sep 02, 2026 | $26.48 | $26.41 | $0.065 | 3,159.0 | +0.11% |
| Sep 01, 2026 | $26.45 | $26.22 | $0.23 | 26,515.0 | +0.56% |
| Aug 31, 2026 | $26.24 | $26.21 | $0.03 | 2,480.0 | +0.22% |
| Aug 28, 2026 | $26.26 | $26.14 | $0.12 | 10,128.0 | +0.72% |
| Aug 27, 2026 | $25.99 | $25.86 | $0.132 | 11,715.0 | +0.41% |
| Aug 26, 2026 | $25.96 | $25.86 | $0.10 | 16,998.0 | +0.22% |
| Aug 25, 2026 | $25.89 | $25.78 | $0.11 | 4,850.0 | -0.43% |
| Aug 24, 2026 | $25.95 | $25.87 | $0.075 | 3,052.0 | -0.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $26.95 | $26.22 | $0.7311 | 74,119.0 | +2.33% |
| Aug, 2026 | $26.26 | $25.56 | $0.70 | 105,485.0 | +1.60% |
| Jul, 2026 | $26.09 | $25.43 | $0.66 | 68,079.0 | +0.36% |
| Jun, 2026 | $26.35 | $25.41 | $0.945 | 61,681.0 | -0.43% |
| May, 2026 | $26.61 | $25.61 | $0.9999 | 37,851.0 | +0.02% |
| Apr, 2026 | $25.96 | $25.11 | $0.855 | 77,065.0 | +2.02% |
| Mar, 2026 | $26.31 | $24.38 | $1.93 | 195,895.0 | -4.12% |
| Feb, 2026 | $26.43 | $24.82 | $1.61 | 248,477.0 | +5.63% |
| Jan, 2026 | $26.27 | $24.13 | $2.14 | 204,621.0 | +4.28% |
Virtus Alphasimplex Managed Futures Etf Stock (ASMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.31 | $23.47 | $0.84 | 128,356.0 | +1.89% |
| Nov, 2025 | $23.69 | $22.97 | $0.7171 | 133,212.0 | +1.00% |
| Oct, 2025 | $23.84 | $23.09 | $0.7493 | 148,974.0 | +0.73% |
| Sep, 2025 | $23.64 | $22.50 | $1.14 | 236,708.0 | +2.53% |
| Aug, 2025 | $22.84 | $22.14 | $0.695 | 571,171.0 | +1.84% |
| Jul, 2025 | $23.03 | $22.26 | $0.7671 | 238,947.0 | -1.38% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):