Skip to main content
Virtus Alphasimplex Managed Futures ETF (ASMF)
NYSEARCA: ASMF · Real-Time Price · USD
25.61
-0.70 (-2.67%)
At close: Mar 3, 2026, 4:00 PM EST
25.61
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST

ASMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.2925.7025.2225.6125.61-2.67%6,059
Mar 2, 202626.1926.3126.1926.3126.31-0.41%810
Feb 27, 202626.3426.4226.3426.4226.420.44%250
Feb 26, 202626.2426.3926.1626.3026.30-0.36%5,982
Feb 25, 202626.3126.4226.3126.4026.401.23%1,215
Feb 24, 202626.1326.1326.0126.0826.070.65%2,423
Feb 23, 202625.8825.9125.8525.9125.91-0.47%201,363
Feb 20, 202625.9126.0325.8726.0326.031.30%9,642
Feb 19, 202625.7325.7325.7025.7025.70-0.06%4,114
Feb 18, 202625.7325.7325.7125.7125.710.90%1,946
Feb 17, 202625.4825.4825.4825.4825.48-0.48%435
Feb 13, 202625.5125.7025.5125.6125.610.30%1,778
Feb 12, 202626.0026.0025.5325.5325.53-2.00%3,882
Feb 11, 202626.4326.4325.9926.0526.050.81%642
Feb 10, 202625.8925.8925.8425.8425.84-0.57%2,954
Feb 9, 202625.9225.9925.8625.9925.991.67%2,520
Feb 6, 202625.5025.5625.5025.5625.562.99%1,138
Feb 5, 202625.1025.1024.8224.8224.82-2.10%510
Feb 4, 202625.3425.3525.3425.3525.35-0.39%847
Feb 3, 202625.3525.4525.1925.4525.451.68%2,271
Feb 2, 202624.9825.0524.9825.0325.030.09%4,614
Jan 30, 202625.2325.2325.0125.0125.01-2.39%1,618
Jan 29, 202625.8525.8525.2125.6225.620.81%6,315
Jan 28, 202625.2525.4125.2525.4125.410.31%1,009
Jan 27, 202625.2925.3725.1925.3425.341.32%7,462
Jan 26, 202625.0525.1425.0125.0125.01-0.04%5,564
Jan 23, 202625.0925.2124.9825.0225.01-0.49%17,451
Jan 22, 202625.0025.1425.0025.1425.141.30%5,418
Jan 21, 202624.8224.8224.8224.8224.821.50%1,946
Jan 20, 202624.6024.6224.4024.4524.45-0.85%4,151
Jan 16, 202624.6125.0324.5624.6624.66-0.72%102,529
Jan 15, 202624.8024.8724.8024.8424.84-0.04%5,468
Jan 14, 202624.7424.8524.6724.8524.850.24%6,290
Jan 13, 202624.8124.8224.7924.7924.79-0.32%1,258
Jan 12, 202624.8124.8724.8024.8724.871.18%2,155
Jan 9, 202624.5924.6324.5824.5824.580.93%2,420
Jan 8, 202624.2424.4124.2324.3524.35-0.50%12,189
Jan 7, 202626.2726.2724.3924.4824.48-0.55%3,060
Jan 6, 202624.5424.6124.4724.6124.610.63%3,174
Jan 5, 202624.2724.5224.2724.4624.461.36%12,104
Jan 2, 202624.2124.2124.1324.1324.130.61%3,140
Dec 31, 202523.9323.9823.9323.9823.98-0.46%363
Dec 30, 202524.1924.1924.0424.0924.090.53%3,023
Dec 29, 202523.9723.9723.9123.9723.97-1.24%783
Dec 26, 202524.3124.3124.2024.2724.270.96%2,276
Dec 24, 202523.9824.0823.9824.0424.04-0.04%592
Dec 23, 202523.9524.0623.9524.0524.050.49%2,727
Dec 22, 202523.8923.9523.8923.9323.930.11%31,381
Dec 19, 202523.8623.9723.8623.9023.850.77%1,797
Dec 18, 202523.8123.8123.7223.7223.670.51%1,488
Dec 17, 202523.6023.6023.6023.6023.55-0.31%190
Dec 16, 202523.7223.7523.6123.6723.62-0.38%8,781
Dec 15, 202523.7623.7623.7623.7623.710.20%128
Dec 12, 202523.7523.8023.6823.7223.66-0.55%5,060
Dec 11, 202523.6723.8523.6723.8523.790.36%1,720
Dec 10, 202523.6123.7623.6123.7623.710.45%616
Dec 9, 202523.6723.7423.6123.6623.600.04%4,350
Dec 8, 202523.6023.6523.5923.6523.590.11%1,343
Dec 5, 202523.7323.7323.5823.6223.570.06%19,005
Dec 4, 202523.5523.6523.5423.6123.560.07%1,425
Dec 3, 202523.6323.6423.5923.5923.540.20%30,345
Dec 2, 202523.5123.5823.4923.5523.490.11%3,677
Dec 1, 202523.4723.6223.4723.5223.47-0.54%7,649
Nov 28, 202523.6223.6523.6223.6523.600.16%766
Nov 26, 202523.6123.6123.6123.6123.560.47%1,586
Nov 25, 202523.3823.5423.3323.5023.450.62%3,173
Nov 24, 202523.2223.3723.2223.3523.300.87%12,455
Nov 21, 202523.0123.1523.0123.1523.100.72%5,888
Nov 20, 202523.1323.1322.9722.9922.94-0.75%752
Nov 19, 202523.2823.2823.0723.1623.110.39%41,135
Nov 18, 202523.0123.1122.9923.0723.02-0.43%1,546
Nov 17, 202523.2323.3423.1723.1723.12-0.49%2,737
Nov 14, 202523.2923.2923.2823.2823.23-0.36%523
Nov 13, 202523.4023.4023.3723.3723.32-1.15%208
Nov 12, 202523.6523.6923.5923.6423.590.48%2,563
Nov 11, 202523.4323.5823.4223.5323.480.34%3,809
Nov 10, 202523.3323.4523.3323.4523.401.03%413
Nov 7, 202523.0523.2323.0523.2123.16-0.08%10,382
Nov 6, 202523.1123.2823.1123.2323.18-0.21%13,866
Nov 5, 202523.3023.3423.2823.2823.230.30%15,659
Nov 4, 202523.2623.2623.2123.2123.16-0.91%422
Nov 3, 202523.4323.4723.3523.4223.370.02%15,330
Oct 31, 202523.4423.4723.3423.4123.36-0.33%2,709
Oct 30, 202523.5123.5123.4923.4923.440.18%3,501
Oct 29, 202523.5323.5323.4523.4523.40-0.77%45,420
Oct 28, 202523.5423.6523.4923.6323.58-0.31%23,727
Oct 27, 202523.7023.7123.6523.7123.650.32%13,034
Oct 24, 202523.6923.6923.6323.6323.580.25%2,226
Oct 23, 202523.6623.6623.5723.5723.520.40%388
Oct 22, 202523.5523.5523.4223.4823.43-0.37%3,361
Oct 21, 202523.6123.6123.5223.5623.51-1.08%3,217
Oct 20, 202523.7123.8223.7123.8223.771.27%1,800
Oct 17, 202523.5023.5523.4723.5223.47-0.23%7,309
Oct 16, 202523.6023.6323.5523.5823.520.20%8,178
Oct 15, 202523.5023.5323.5023.5323.480.59%476
Oct 14, 202523.2923.5323.2923.3923.34-0.40%1,773
Oct 13, 202523.4923.4923.4423.4923.441.71%1,326
Oct 10, 202523.4723.5423.0923.0923.04-2.23%2,426
Oct 9, 202523.7623.7723.5223.6223.57-0.87%2,292
Oct 8, 202523.7523.8423.7523.8323.770.55%1,306