Virtus AlphaSimplex Global Macro ETF (ASGM)

NYSEARCA: ASGM · Real-Time Price · USD

30.44

-0.05 (-0.16%)

At close: Apr 28, 2026, 4:00 PM EDT

30.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.44	30.44	30.44	30.44	-	-0.16%	46
Apr 27, 2026	30.39	30.53	30.39	30.49	30.49	0.25%	926
Apr 24, 2026	30.41	30.41	30.41	30.41	30.41	0.54%	29
Apr 23, 2026	30.39	30.41	30.25	30.25	30.25	-0.18%	1,268
Apr 22, 2026	30.30	30.30	30.30	30.30	30.30	1.00%	3
Apr 21, 2026	30.15	30.16	30.00	30.00	30.00	-0.42%	1,352
Apr 20, 2026	30.10	30.16	30.10	30.13	30.13	-0.14%	4,064
Apr 17, 2026	30.17	30.17	30.17	30.17	30.17	0.48%	287
Apr 16, 2026	30.03	30.03	30.03	30.03	30.02	0.02%	5
Apr 15, 2026	30.02	30.02	30.02	30.02	30.02	0.05%	43
Apr 14, 2026	29.80	30.01	29.80	30.01	30.01	0.76%	214
Apr 13, 2026	29.76	29.78	29.76	29.78	29.78	0.88%	167
Apr 10, 2026	29.52	29.52	29.52	29.52	29.52	0.20%	39
Apr 9, 2026	29.46	29.46	29.46	29.46	29.46	0.43%	14
Apr 8, 2026	29.34	29.34	29.34	29.34	29.34	2.41%	17
Apr 7, 2026	28.65	28.65	28.65	28.65	28.65	-0.08%	4
Apr 6, 2026	28.72	28.72	28.67	28.67	28.67	0.63%	135
Apr 2, 2026	28.49	28.49	28.49	28.49	28.49	0.16%	1
Apr 1, 2026	28.44	28.44	28.44	28.44	28.44	1.01%	88
Mar 31, 2026	28.16	28.16	28.16	28.16	28.16	2.46%	56
Mar 30, 2026	27.69	27.69	27.48	27.48	27.48	-0.42%	3,806
Mar 27, 2026	27.60	27.60	27.60	27.60	27.60	-0.18%	340
Mar 26, 2026	27.65	27.65	27.65	27.65	27.65	-1.71%	2
Mar 25, 2026	28.13	28.13	28.13	28.13	28.13	1.08%	5
Mar 24, 2026	27.98	27.98	27.83	27.83	27.83	-0.37%	152
Mar 23, 2026	27.93	27.93	27.93	27.93	27.93	0.56%	191
Mar 20, 2026	27.78	27.78	27.78	27.78	27.78	-2.08%	8
Mar 19, 2026	28.37	28.37	28.37	28.37	28.37	-0.98%	121
Mar 18, 2026	28.85	28.85	28.65	28.65	28.65	-1.39%	120
Mar 17, 2026	29.03	29.06	29.03	29.06	29.05	0.73%	210
Mar 16, 2026	28.84	28.84	28.84	28.84	28.84	1.68%	61
Mar 13, 2026	28.37	28.37	28.37	28.37	28.37	-1.20%	14
Mar 12, 2026	28.71	28.71	28.71	28.71	28.71	-1.21%	49
Mar 11, 2026	29.07	29.07	29.07	29.07	29.07	-0.30%	41
Mar 10, 2026	29.15	29.15	29.15	29.15	29.15	0.95%	11
Mar 9, 2026	28.88	28.88	28.88	28.88	28.88	0.74%	16
Mar 6, 2026	28.61	28.70	28.57	28.67	28.67	0.50%	5,061
Mar 5, 2026	28.53	28.53	28.53	28.53	28.53	-2.04%	71
Mar 4, 2026	29.07	29.12	29.07	29.12	29.12	1.83%	170
Mar 3, 2026	28.60	28.60	28.60	28.60	28.60	-2.40%	7
Mar 2, 2026	29.16	29.30	29.16	29.30	29.30	-0.45%	308
Feb 27, 2026	29.30	29.43	29.23	29.43	29.43	0.99%	1,945
Feb 26, 2026	29.10	29.14	29.07	29.14	29.14	-0.65%	551
Feb 25, 2026	29.33	29.33	29.33	29.33	29.33	1.05%	53
Feb 24, 2026	29.10	29.10	29.03	29.03	29.03	0.93%	261
Feb 23, 2026	28.79	28.79	28.67	28.76	28.76	-0.74%	3,309
Feb 20, 2026	28.90	29.01	28.85	28.97	28.97	1.51%	3,447
Feb 19, 2026	28.58	28.58	28.52	28.54	28.54	0.19%	1,374
Feb 18, 2026	28.62	28.71	28.49	28.49	28.49	0.82%	795
Feb 17, 2026	28.15	28.26	28.01	28.26	28.26	-0.32%	6,454
Feb 13, 2026	28.35	28.35	28.35	28.35	28.35	0.30%	115
Feb 12, 2026	28.39	28.39	28.27	28.27	28.26	-2.26%	247
Feb 11, 2026	28.92	28.92	28.92	28.92	28.92	0.80%	58
Feb 10, 2026	28.67	28.69	28.67	28.69	28.69	-0.62%	350
Feb 9, 2026	28.81	28.88	28.81	28.87	28.87	1.58%	639
Feb 6, 2026	28.08	28.42	28.08	28.42	28.42	3.78%	10,471
Feb 5, 2026	27.77	27.77	27.39	27.39	27.39	-2.30%	444
Feb 4, 2026	28.11	28.11	27.96	28.03	28.03	-0.63%	1,823
Feb 3, 2026	28.07	28.21	28.07	28.21	28.21	0.61%	471
Feb 2, 2026	28.01	28.04	27.98	28.04	28.04	0.25%	292
Jan 30, 2026	28.36	28.36	27.97	27.97	27.97	-3.16%	453
Jan 29, 2026	28.88	28.88	28.88	28.88	28.88	0.57%	295
Jan 28, 2026	28.72	28.72	28.72	28.72	28.72	0.24%	84
Jan 27, 2026	28.65	28.65	28.65	28.65	28.65	1.72%	21
Jan 26, 2026	28.16	28.16	28.16	28.16	28.16	0.64%	19
Jan 23, 2026	27.99	28.06	27.98	27.98	27.98	0.04%	609
Jan 22, 2026	27.97	27.97	27.97	27.97	27.97	0.99%	116
Jan 21, 2026	27.31	27.70	27.31	27.70	27.70	1.73%	698
Jan 20, 2026	27.23	27.23	27.23	27.23	27.23	-2.00%	73
Jan 16, 2026	27.78	27.78	27.78	27.78	27.78	-0.34%	37
Jan 15, 2026	27.88	27.88	27.88	27.88	27.88	-	209
Jan 14, 2026	27.72	27.90	27.72	27.88	27.88	0.35%	3,548
Jan 13, 2026	27.60	27.97	27.60	27.78	27.78	-0.63%	5,528
Jan 12, 2026	27.83	27.96	27.83	27.96	27.96	1.45%	129
Jan 9, 2026	27.32	27.56	27.32	27.56	27.56	1.08%	302
Jan 8, 2026	27.21	27.26	27.21	27.26	27.26	-0.35%	605
Jan 7, 2026	27.47	27.47	27.30	27.36	27.36	-0.51%	904
Jan 6, 2026	27.50	27.50	27.50	27.50	27.49	0.84%	61
Jan 5, 2026	27.16	27.27	27.16	27.27	27.27	1.71%	255
Jan 2, 2026	26.80	26.89	26.75	26.81	26.81	0.67%	7,675
Dec 31, 2025	26.63	26.63	26.63	26.63	26.63	-0.78%	72
Dec 30, 2025	26.84	26.84	26.84	26.84	26.84	0.21%	-
Dec 29, 2025	26.90	26.90	24.60	26.78	26.78	-0.81%	2,706
Dec 26, 2025	27.08	27.08	26.96	27.00	27.00	0.69%	538
Dec 24, 2025	26.87	26.89	26.82	26.82	26.82	0.28%	8,685
Dec 23, 2025	26.54	26.74	26.54	26.74	26.74	0.79%	324
Dec 22, 2025	26.53	26.53	26.53	26.53	26.53	-3.43%	259
Dec 19, 2025	26.30	27.55	26.30	27.47	26.27	1.01%	976
Dec 18, 2025	27.20	27.20	27.20	27.20	26.01	1.19%	-
Dec 17, 2025	26.00	27.30	26.00	26.88	25.70	-0.77%	5,792
Dec 16, 2025	27.21	30.00	25.13	27.09	25.90	-0.97%	4,504
Dec 15, 2025	27.35	27.35	27.35	27.35	26.15	-0.62%	30
Dec 12, 2025	28.13	28.23	27.51	27.52	26.31	-0.53%	6,776
Dec 11, 2025	27.67	27.67	27.67	27.67	26.46	-0.51%	128
Dec 10, 2025	27.32	27.81	27.32	27.81	26.59	1.99%	831
Dec 9, 2025	27.38	27.39	27.27	27.27	26.07	0.09%	1,143
Dec 8, 2025	27.25	27.33	27.13	27.24	26.05	-0.53%	5,756
Dec 5, 2025	27.35	27.49	27.33	27.39	26.19	-	2,075
Dec 4, 2025	27.39	27.39	27.39	27.39	26.19	-0.41%	31
Dec 3, 2025	27.50	27.50	27.50	27.50	26.30	0.61%	1,153