Virtus AlphaSimplex Global Macro ETF (ASGM)
NYSEARCA: ASGM · Real-Time Price · USD
27.39
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
ASGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.35 | 27.49 | 27.33 | 27.39 | 27.39 | - | 2,075 |
| Dec 4, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.41% | 31 |
| Dec 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.61% | 1,153 |
| Dec 2, 2025 | 27.41 | 27.41 | 27.34 | 27.34 | 27.33 | 0.28% | 200 |
| Dec 1, 2025 | 27.31 | 27.31 | 27.26 | 27.26 | 27.26 | -0.80% | 280 |
| Nov 28, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.18% | 178 |
| Nov 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.75% | - |
| Nov 25, 2025 | 27.25 | 27.33 | 27.25 | 27.33 | 27.33 | 1.04% | 101 |
| Nov 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.70% | - |
| Nov 21, 2025 | 26.23 | 26.59 | 26.23 | 26.59 | 26.59 | 1.03% | 257 |
| Nov 20, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.21% | - |
| Nov 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.25% | 26 |
| Nov 18, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.98% | - |
| Nov 17, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.29% | 10 |
| Nov 14, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.60% | 1,002 |
| Nov 13, 2025 | 27.52 | 27.52 | 27.36 | 27.36 | 27.36 | -1.94% | 6,010 |
| Nov 12, 2025 | 27.86 | 27.96 | 27.86 | 27.90 | 27.90 | 0.31% | 606 |
| Nov 11, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.66% | 1 |
| Nov 10, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.94% | - |
| Nov 7, 2025 | 26.91 | 27.14 | 26.84 | 27.10 | 27.10 | -0.30% | 7,666 |
| Nov 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.63% | - |
| Nov 5, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.78% | 108 |
| Nov 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.66% | 51 |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.05% | 50 |
| Oct 31, 2025 | 27.48 | 27.59 | 27.48 | 27.59 | 27.59 | 0.15% | 5,858 |
| Oct 30, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.55% | 205 |
| Oct 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| Oct 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.89 | -0.23% | - |
| Oct 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.90% | - |
| Oct 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.83% | 2 |
| Oct 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.33% | - |
| Oct 22, 2025 | 27.21 | 27.39 | 27.21 | 27.39 | 27.39 | -0.74% | 508 |
| Oct 21, 2025 | 27.67 | 27.67 | 26.71 | 27.59 | 27.59 | -0.58% | 421 |
| Oct 20, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.51% | 75 |
| Oct 17, 2025 | 27.29 | 27.34 | 27.10 | 27.34 | 27.34 | 0.06% | 1,502 |
| Oct 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.03% | 3 |
| Oct 15, 2025 | 27.34 | 27.34 | 27.32 | 27.32 | 27.32 | 0.75% | 358 |
| Oct 14, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.06% | 132 |
| Oct 13, 2025 | 27.20 | 27.20 | 27.10 | 27.13 | 27.13 | 2.30% | 260 |
| Oct 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.84% | 2 |
| Oct 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.29 | -0.87% | - |
| Oct 8, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.71% | - |
| Oct 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.46% | 1 |
| Oct 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.46 | 0.83% | 10 |
| Oct 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.55% | 17 |
| Oct 2, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.03% | 75 |
| Oct 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.66% | 20 |
| Sep 30, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.62% | - |
| Sep 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.51% | 20 |
| Sep 26, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.75% | 40 |
| Sep 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.75% | 25 |
| Sep 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.50% | - |
| Sep 23, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.29% | 19 |
| Sep 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.74% | 1 |
| Sep 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.09% | 6 |
| Sep 18, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.32% | 1 |
| Sep 17, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.21% | - |
| Sep 16, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.58 | -0.02% | - |
| Sep 15, 2025 | 26.68 | 26.69 | 26.59 | 26.59 | 26.59 | 0.59% | 895 |
| Sep 12, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.43 | -0.17% | 1 |
| Sep 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.91% | 1 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.64% | 1 |
| Sep 9, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.28% | 6 |
| Sep 8, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 0.64% | 1,000 |
| Sep 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.02% | 3 |
| Sep 4, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.68% | 4 |
| Sep 3, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | 0.39% | - |
| Sep 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% | 6 |
| Aug 29, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | -0.94% | 4 |
| Aug 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.45% | 81 |
| Aug 27, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.18% | 167 |
| Aug 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | -0.03% | 17 |
| Aug 25, 2025 | 25.88 | 25.91 | 25.68 | 25.74 | 25.74 | -0.54% | 586 |
| Aug 22, 2025 | 25.81 | 25.97 | 25.81 | 25.88 | 25.88 | 1.73% | 727 |
| Aug 21, 2025 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | -0.57% | 2,646 |
| Aug 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.12% | 22 |
| Aug 19, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.62 | -0.43% | 299 |
| Aug 18, 2025 | 25.73 | 25.76 | 25.73 | 25.73 | 25.73 | 0.02% | 1,201 |
| Aug 15, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.09% | 2,544 |
| Aug 14, 2025 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | -0.14% | 2,109 |
| Aug 13, 2025 | 25.85 | 25.86 | 25.66 | 25.78 | 25.78 | 0.52% | 4,212 |
| Aug 12, 2025 | 25.45 | 25.72 | 25.44 | 25.65 | 25.65 | 1.62% | 3,248 |
| Aug 11, 2025 | 25.38 | 25.38 | 25.24 | 25.24 | 25.24 | -0.62% | 1,001 |
| Aug 8, 2025 | 25.40 | 25.48 | 25.38 | 25.40 | 25.40 | 0.93% | 3,211 |
| Aug 7, 2025 | 25.24 | 25.25 | 25.17 | 25.17 | 25.17 | - | 3,230 |
| Aug 6, 2025 | 25.12 | 25.26 | 25.10 | 25.17 | 25.17 | 0.82% | 392 |