Skip to main content
Virtus AlphaSimplex Global Macro ETF (ASGM)
NYSEARCA: ASGM · Real-Time Price · USD
28.67
+0.14 (0.48%)
Mar 6, 2026, 4:00 PM EST - Market closed

ASGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.6128.7028.5728.6728.670.50%5,061
Mar 5, 202628.5328.5328.5328.5328.53-2.04%71
Mar 4, 202629.0729.1229.0729.1229.121.83%170
Mar 3, 202628.6028.6028.6028.6028.60-2.40%7
Mar 2, 202629.1629.3029.1629.3029.30-0.45%308
Feb 27, 202629.3029.4329.2329.4329.430.99%1,945
Feb 26, 202629.1029.1429.0729.1429.14-0.65%551
Feb 25, 202629.3329.3329.3329.3329.331.05%53
Feb 24, 202629.1029.1029.0329.0329.030.93%261
Feb 23, 202628.7928.7928.6728.7628.76-0.74%3,309
Feb 20, 202628.9029.0128.8528.9728.971.51%3,447
Feb 19, 202628.5828.5828.5228.5428.540.19%1,374
Feb 18, 202628.6228.7128.4928.4928.490.82%795
Feb 17, 202628.1528.2628.0128.2628.26-0.32%6,454
Feb 13, 202628.3528.3528.3528.3528.350.30%115
Feb 12, 202628.3928.3928.2728.2728.26-2.26%247
Feb 11, 202628.9228.9228.9228.9228.920.80%58
Feb 10, 202628.6728.6928.6728.6928.69-0.62%350
Feb 9, 202628.8128.8828.8128.8728.871.58%639
Feb 6, 202628.0828.4228.0828.4228.423.78%10,471
Feb 5, 202627.7727.7727.3927.3927.39-2.30%444
Feb 4, 202628.1128.1127.9628.0328.03-0.63%1,823
Feb 3, 202628.0728.2128.0728.2128.210.61%471
Feb 2, 202628.0128.0427.9828.0428.040.25%292
Jan 30, 202628.3628.3627.9727.9727.97-3.16%453
Jan 29, 202628.8828.8828.8828.8828.880.57%295
Jan 28, 202628.7228.7228.7228.7228.720.24%84
Jan 27, 202628.6528.6528.6528.6528.651.72%21
Jan 26, 202628.1628.1628.1628.1628.160.64%19
Jan 23, 202627.9928.0627.9827.9827.980.04%609
Jan 22, 202627.9727.9727.9727.9727.970.99%116
Jan 21, 202627.3127.7027.3127.7027.701.73%698
Jan 20, 202627.2327.2327.2327.2327.23-2.00%73
Jan 16, 202627.7827.7827.7827.7827.78-0.34%37
Jan 15, 202627.8827.8827.8827.8827.88-209
Jan 14, 202627.7227.9027.7227.8827.880.35%3,548
Jan 13, 202627.6027.9727.6027.7827.78-0.63%5,528
Jan 12, 202627.8327.9627.8327.9627.961.45%129
Jan 9, 202627.3227.5627.3227.5627.561.08%302
Jan 8, 202627.2127.2627.2127.2627.26-0.35%605
Jan 7, 202627.4727.4727.3027.3627.36-0.51%904
Jan 6, 202627.5027.5027.5027.5027.490.84%61
Jan 5, 202627.1627.2727.1627.2727.271.71%255
Jan 2, 202626.8026.8926.7526.8126.810.67%7,675
Dec 31, 202526.6326.6326.6326.6326.63-0.78%72
Dec 30, 202526.8426.8426.8426.8426.840.21%-
Dec 29, 202526.9026.9024.6026.7826.78-0.81%2,706
Dec 26, 202527.0827.0826.9627.0027.000.69%538
Dec 24, 202526.8726.8926.8226.8226.820.28%8,685
Dec 23, 202526.5426.7426.5426.7426.740.79%324
Dec 22, 202526.5326.5326.5326.5326.53-3.43%259
Dec 19, 202526.3027.5526.3027.4726.271.01%976
Dec 18, 202527.2027.2027.2027.2026.011.19%-
Dec 17, 202526.0027.3026.0026.8825.70-0.77%5,792
Dec 16, 202527.2130.0025.1327.0925.90-0.97%4,504
Dec 15, 202527.3527.3527.3527.3526.15-0.62%30
Dec 12, 202528.1328.2327.5127.5226.31-0.53%6,776
Dec 11, 202527.6727.6727.6727.6726.46-0.51%128
Dec 10, 202527.3227.8127.3227.8126.591.99%831
Dec 9, 202527.3827.3927.2727.2726.070.09%1,143
Dec 8, 202527.2527.3327.1327.2426.05-0.53%5,756
Dec 5, 202527.3527.4927.3327.3926.19-2,075
Dec 4, 202527.3927.3927.3927.3926.19-0.41%31
Dec 3, 202527.5027.5027.5027.5026.300.61%1,153
Dec 2, 202527.4127.4127.3427.3426.140.28%200
Dec 1, 202527.3127.3127.2627.2626.06-0.80%280
Nov 28, 202527.4827.4827.4827.4826.28-0.18%178
Nov 26, 202527.5327.5327.5327.5326.320.75%-
Nov 25, 202527.2527.3327.2527.3326.131.04%101
Nov 24, 202527.0427.0427.0427.0425.861.70%-
Nov 21, 202526.2326.5926.2326.5925.431.03%257
Nov 20, 202526.3226.3226.3226.3225.17-1.21%-
Nov 19, 202526.6426.6426.6426.6425.480.25%26
Nov 18, 202526.5826.5826.5826.5825.41-0.98%-
Nov 17, 202526.8426.8426.8426.8425.66-1.29%10
Nov 14, 202527.1927.1927.1927.1926.00-0.60%1,002
Nov 13, 202527.5227.5227.3627.3626.16-1.94%6,010
Nov 12, 202527.8627.9627.8627.9026.670.31%606
Nov 11, 202527.8127.8127.8127.8126.590.66%1
Nov 10, 202527.6327.6327.6327.6326.421.94%-
Nov 7, 202526.9127.1426.8427.1025.91-0.30%7,666
Nov 6, 202527.1827.1827.1827.1825.99-0.63%-
Nov 5, 202527.3527.3527.3527.3526.150.78%108
Nov 4, 202527.1427.1427.1427.1425.95-1.66%51
Nov 3, 202527.6027.6027.6027.6026.390.05%50
Oct 31, 202527.4827.5927.4827.5926.380.15%5,858
Oct 30, 202527.5427.5427.5427.5426.34-0.55%205
Oct 29, 202527.7027.7027.7027.7026.48-0.72%-
Oct 28, 202527.9027.9027.9027.9026.67-0.23%-
Oct 27, 202527.9627.9627.9627.9626.730.90%-
Oct 24, 202527.7127.7127.7127.7126.500.83%2
Oct 23, 202527.4827.4827.4827.4826.280.33%-
Oct 22, 202527.2127.3927.2127.3926.19-0.74%508
Oct 21, 202527.6727.6726.7127.5926.39-0.58%421
Oct 20, 202527.7627.7627.7627.7626.541.51%75
Oct 17, 202527.2927.3427.1027.3426.140.06%1,502
Oct 16, 202527.3327.3327.3327.3326.130.03%3
Oct 15, 202527.3427.3427.3227.3226.120.75%358
Oct 14, 202527.1127.1127.1127.1125.93-0.06%132
Oct 13, 202527.2027.2027.1027.1325.942.30%260