Virtus Terranova US Quality Momentum ETF (JOET)

NYSEARCA: JOET · Real-Time Price · USD

42.47

-0.45 (-1.05%)

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

42.47

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

JOET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.72	42.86	42.42	42.47	42.47	-1.05%	14,028
Apr 27, 2026	42.82	43.02	42.82	42.92	42.92	-0.16%	13,411
Apr 24, 2026	43.13	43.13	42.84	42.99	42.98	0.24%	17,597
Apr 23, 2026	42.90	43.07	42.62	42.88	42.88	-0.05%	26,390
Apr 22, 2026	43.13	43.13	42.77	42.90	42.90	0.26%	16,779
Apr 21, 2026	43.27	43.31	42.79	42.79	42.79	-0.72%	12,113
Apr 20, 2026	43.00	43.17	43.00	43.10	43.10	0.15%	13,797
Apr 17, 2026	42.79	43.25	42.78	43.03	43.03	1.62%	33,637
Apr 16, 2026	42.53	42.61	42.32	42.35	42.35	-0.33%	22,238
Apr 15, 2026	42.57	42.58	42.30	42.49	42.49	-	22,621
Apr 14, 2026	42.30	42.49	42.15	42.49	42.49	0.96%	29,718
Apr 13, 2026	41.44	42.08	41.44	42.08	42.08	1.07%	15,293
Apr 10, 2026	41.85	41.85	41.60	41.64	41.64	-0.67%	16,209
Apr 9, 2026	41.63	42.00	41.58	41.92	41.92	0.22%	28,347
Apr 8, 2026	41.68	41.87	41.61	41.83	41.83	3.36%	37,145
Apr 7, 2026	40.47	40.57	40.20	40.47	40.47	-0.34%	24,861
Apr 6, 2026	40.30	40.66	40.30	40.61	40.61	0.64%	21,847
Apr 2, 2026	39.71	40.63	39.71	40.35	40.35	-	9,393
Apr 1, 2026	40.31	40.58	40.23	40.35	40.35	0.80%	29,311
Mar 31, 2026	39.41	40.09	39.26	40.03	40.03	2.77%	50,512
Mar 30, 2026	39.39	39.39	38.80	38.95	38.95	-0.38%	23,268
Mar 27, 2026	39.57	39.67	39.03	39.10	39.10	-1.51%	44,731
Mar 26, 2026	40.05	40.24	39.69	39.70	39.70	-1.69%	16,249
Mar 25, 2026	40.64	40.64	40.18	40.38	40.38	0.48%	15,503
Mar 24, 2026	39.91	40.38	39.87	40.19	40.19	0.05%	17,896
Mar 23, 2026	40.38	40.74	40.17	40.17	40.17	1.21%	29,106
Mar 20, 2026	40.05	40.05	39.49	39.69	39.69	-1.39%	15,619
Mar 19, 2026	40.00	40.36	39.83	40.25	40.25	0.05%	35,212
Mar 18, 2026	40.72	40.84	40.23	40.23	40.23	-1.64%	11,539
Mar 17, 2026	40.99	41.17	40.86	40.90	40.90	0.57%	10,218
Mar 16, 2026	40.71	40.93	40.60	40.67	40.67	0.99%	15,665
Mar 13, 2026	40.62	40.77	40.27	40.27	40.27	-0.40%	14,350
Mar 12, 2026	40.86	40.90	40.43	40.43	40.43	-1.89%	47,365
Mar 11, 2026	41.31	41.42	41.07	41.21	41.21	-0.34%	12,837
Mar 10, 2026	41.56	41.88	41.30	41.35	41.35	-0.48%	38,869
Mar 9, 2026	40.86	41.62	40.44	41.55	41.55	0.75%	33,340
Mar 6, 2026	41.32	41.43	41.06	41.24	41.24	-1.51%	13,175
Mar 5, 2026	42.13	42.30	41.57	41.87	41.87	-1.11%	23,416
Mar 4, 2026	42.29	42.40	42.11	42.34	42.34	0.71%	15,133
Mar 3, 2026	41.89	42.27	41.48	42.04	42.04	-1.55%	23,466
Mar 2, 2026	42.33	42.85	42.33	42.70	42.70	-0.07%	36,383
Feb 27, 2026	42.65	42.75	42.52	42.73	42.73	-0.41%	10,426
Feb 26, 2026	42.80	42.92	42.57	42.91	42.91	0.29%	31,729
Feb 25, 2026	42.77	42.88	42.59	42.79	42.79	0.39%	16,174
Feb 24, 2026	42.25	42.73	42.22	42.62	42.62	0.88%	38,669
Feb 23, 2026	42.70	42.75	42.08	42.25	42.25	-1.33%	34,420
Feb 20, 2026	42.42	42.85	42.42	42.82	42.82	0.68%	64,961
Feb 19, 2026	42.53	42.67	42.39	42.53	42.53	-0.33%	11,567
Feb 18, 2026	42.48	42.91	42.44	42.67	42.67	0.57%	26,091
Feb 17, 2026	42.25	42.53	42.04	42.43	42.43	0.17%	31,854
Feb 13, 2026	41.99	42.54	41.91	42.36	42.36	0.91%	20,534
Feb 12, 2026	42.84	42.99	41.92	41.98	41.98	-1.94%	24,450
Feb 11, 2026	43.13	43.18	42.72	42.81	42.81	-0.07%	23,771
Feb 10, 2026	43.03	43.10	42.79	42.84	42.84	-0.53%	21,779
Feb 9, 2026	42.82	43.19	42.82	43.07	43.07	0.33%	37,973
Feb 6, 2026	42.30	42.93	42.30	42.93	42.93	2.58%	36,459
Feb 5, 2026	42.05	42.28	41.74	41.85	41.85	-0.93%	38,623
Feb 4, 2026	42.57	42.57	41.96	42.24	42.24	-0.46%	28,170
Feb 3, 2026	42.69	42.82	42.13	42.44	42.44	-0.48%	33,209
Feb 2, 2026	42.17	42.73	42.17	42.65	42.65	1.05%	32,055
Jan 30, 2026	42.50	42.74	42.15	42.20	42.20	-1.30%	14,824
Jan 29, 2026	43.06	43.07	42.28	42.76	42.76	-0.66%	51,555
Jan 28, 2026	43.24	43.24	42.96	43.04	43.04	-0.31%	28,168
Jan 27, 2026	43.33	43.33	43.11	43.18	43.18	0.10%	18,492
Jan 26, 2026	42.97	43.25	42.97	43.13	43.13	0.58%	44,917
Jan 23, 2026	43.01	43.07	42.79	42.88	42.88	-0.41%	24,695
Jan 22, 2026	43.25	43.27	43.00	43.06	43.06	0.48%	25,836
Jan 21, 2026	42.53	43.07	42.52	42.85	42.85	1.30%	106,339
Jan 20, 2026	42.46	42.75	42.30	42.30	42.30	-1.63%	36,453
Jan 16, 2026	43.25	43.25	43.00	43.00	43.00	-0.16%	32,563
Jan 15, 2026	43.19	43.38	43.06	43.07	43.07	0.49%	9,501
Jan 14, 2026	43.02	43.02	42.61	42.86	42.86	-0.51%	23,608
Jan 13, 2026	43.30	43.33	43.01	43.08	43.08	-0.35%	22,143
Jan 12, 2026	43.02	43.30	43.02	43.23	43.23	0.19%	17,791
Jan 9, 2026	43.19	43.34	43.07	43.15	43.15	0.09%	72,831
Jan 8, 2026	43.09	43.21	43.03	43.11	43.11	-0.07%	18,480
Jan 7, 2026	43.37	43.45	43.14	43.14	43.14	-0.78%	29,097
Jan 6, 2026	42.85	43.49	42.85	43.48	43.48	1.52%	21,012
Jan 5, 2026	42.37	43.09	42.37	42.83	42.83	1.44%	38,619
Jan 2, 2026	42.25	42.27	41.95	42.22	42.22	0.52%	22,319
Dec 31, 2025	42.35	42.35	42.00	42.00	42.00	-0.94%	26,024
Dec 30, 2025	42.61	42.61	42.40	42.40	42.40	-0.42%	21,352
Dec 29, 2025	42.68	42.68	42.52	42.58	42.58	-0.46%	28,156
Dec 26, 2025	42.80	42.82	42.72	42.78	42.78	-0.12%	34,143
Dec 24, 2025	42.63	42.88	42.63	42.83	42.83	0.39%	18,694
Dec 23, 2025	42.70	42.75	42.58	42.66	42.66	-0.27%	39,456
Dec 22, 2025	42.54	42.81	42.54	42.77	42.77	0.24%	23,479
Dec 19, 2025	42.28	42.75	42.28	42.67	42.40	1.19%	27,909
Dec 18, 2025	42.30	42.47	42.09	42.17	41.90	0.89%	68,315
Dec 17, 2025	42.35	42.47	41.80	41.80	41.53	-1.04%	25,980
Dec 16, 2025	42.29	42.46	42.10	42.24	41.97	-0.26%	23,480
Dec 15, 2025	42.77	42.77	42.31	42.35	42.08	-0.49%	11,139
Dec 12, 2025	43.20	43.20	42.47	42.56	42.29	-1.21%	28,953
Dec 11, 2025	42.73	43.14	42.66	43.08	42.80	0.68%	65,643
Dec 10, 2025	42.41	42.95	42.40	42.79	42.51	0.94%	46,162
Dec 9, 2025	42.32	42.67	42.32	42.39	42.12	-0.07%	62,400
Dec 8, 2025	42.63	42.63	42.37	42.42	42.15	-0.02%	29,071
Dec 5, 2025	42.49	42.73	42.43	42.43	42.16	-0.40%	44,416
Dec 4, 2025	42.43	42.63	42.40	42.60	42.33	0.24%	54,936
Dec 3, 2025	42.19	42.50	42.01	42.50	42.23	0.64%	17,521