Dark

ASGM
Virtus AlphaSimplex Global Macro ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)19

30.79Bid 30.95Ask 0.16Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

30.83USD0.000%(+30.83)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	30.7050	30.7050	30.3827	30.3827	-1.339%	141	0.000%
2026-07-28	30.7901	30.7949	30.7200	30.7949	-0.597%	751	-1.339%
2026-07-27	30.9800	30.9800	30.9800	30.9800	-0.721%	119	-1.928%
2026-07-24	31.2049	31.2049	31.2049	31.2049	-0.054%	11	-2.635%
2026-07-23	31.3500	31.3500	31.2218	31.2218	-0.678%	577	-2.688%
2026-07-22	31.4349	31.4349	31.4349	31.4349	+0.143%	12	-3.347%
2026-07-21	31.3000	31.3900	31.3000	31.3900	+1.862%	155	-3.209%
2026-07-20	30.9800	30.9800	30.8163	30.8163	+0.148%	484	-1.407%
2026-07-17	30.7600	30.9700	30.6850	30.7709	-0.830%	1,512	-1.262%
2026-07-16	31.0283	31.0283	31.0283	31.0283	-1.072%	74	-2.081%
2026-07-15	31.4500	31.4600	31.3400	31.3645	+0.126%	3,096	-3.130%
2026-07-14	31.3000	31.3249	31.3000	31.3249	+0.330%	249	-3.008%
2026-07-13	31.2218	31.2218	31.2218	31.2218	-0.504%	76	-2.688%
2026-07-10	31.2901	31.3800	31.2901	31.3800	+0.666%	277	-3.178%
2026-07-09	31.1725	31.1725	31.1725	31.1725	+0.218%	217	-2.534%
2026-07-08	31.1048	31.1048	31.1048	31.1048	-0.014%	13	-2.322%
2026-07-07	31.1093	31.1093	31.1093	31.1093	-0.784%	31	-2.336%
2026-07-06	30.8900	31.3552	30.8900	31.3552	+1.601%	1,853	-3.102%
2026-07-02	30.7900	30.8611	30.7900	30.8611	-0.382%	229	-1.550%
2026-07-01	31.1300	31.1300	30.9794	30.9794	-1.148%	161	-1.926%
2026-06-30	31.2300	31.3599	31.1800	31.3392	+1.059%	2,932	-3.052%
2026-06-29	30.8300	31.0107	30.8000	31.0107	+0.979%	367	-2.025%
2026-06-26	30.7102	30.7102	30.7102	30.7102	-0.983%	111	-1.066%
2026-06-25	31.1400	31.1800	31.0151	31.0151	+0.389%	645	-2.039%
2026-06-24	30.8950	30.8950	30.8950	30.8950	-1.307%	71	-1.658%
2026-06-23	31.2101	31.3900	31.2101	31.3041	-2.933%	448	-2.943%
2026-06-22	32.4500	32.4500	32.2500	32.2500	-0.217%	153	-5.790%
2026-06-18	32.3200	32.3200	32.3200	32.3200	+2.465%	118	-5.994%
2026-06-17	31.5426	31.5426	31.5426	31.5426	-1.166%	128	-3.677%
2026-06-16	32.1665	32.1665	31.9148	31.9148	-0.824%	927	-4.801%
2026-06-15	32.0650	32.2583	31.9900	32.1800	+1.739%	3,157	-5.585%
2026-06-12	31.4600	31.7099	31.4600	31.6300	+0.158%	3,163	-3.943%
2026-06-11	31.5800	31.5800	31.5800	31.5800	+2.868%	2,023	-3.791%
2026-06-10	31.1700	31.1700	30.6850	30.6996	-1.492%	1,259	-1.032%
2026-06-09	31.1700	31.2200	31.0000	31.1646	-1.378%	582	-2.509%
2026-06-08	31.6400	31.6400	31.4900	31.6000	+1.213%	4,191	-3.852%
2026-06-05	31.9690	31.9700	31.1200	31.2212	-4.112%	2,360	-2.686%
2026-06-04	32.4400	33.0300	32.2850	32.5600	-0.199%	3,029	-6.687%
2026-06-03	32.7000	32.7000	32.6150	32.6249	-0.534%	1,646	-6.873%
2026-06-02	32.6700	32.8000	32.6700	32.8000	+0.703%	1,013	-7.370%
2026-06-01	32.5500	32.5709	32.5500	32.5709	+1.355%	343	-6.718%
2026-05-29	32.1354	32.1354	32.1354	32.1354	-0.045%	68	-5.454%
2026-05-28	31.9400	32.1500	31.9400	32.1500	+0.736%	1,414	-5.497%
2026-05-27	31.9700	31.9700	31.8650	31.9150	-0.514%	858	-4.801%
2026-05-26	32.0550	32.0799	32.0550	32.0799	+1.188%	569	-5.291%
2026-05-22	31.8300	31.8300	31.7034	31.7034	-0.099%	744	-4.166%
2026-05-21	31.7349	31.7349	31.7349	31.7349	+0.613%	101	-4.261%
2026-05-20	31.3100	31.5900	31.3100	31.5417	+0.964%	747	-3.675%
2026-05-19	31.1800	31.2406	31.1800	31.2406	-0.844%	159	-2.746%
2026-05-18	31.6100	31.6100	31.4000	31.5064	-0.579%	414	-3.567%
2026-05-15	31.7600	31.7600	31.6650	31.6900	-0.956%	2,090	-4.125%
2026-05-14	31.9200	31.9958	31.9200	31.9958	+0.917%	180	-5.042%
2026-05-13	31.7050	31.7050	31.7050	31.7050	+0.461%	7	-4.171%
2026-05-12	31.5595	31.5595	31.5595	31.5595	-0.012%	15	-3.729%
2026-05-11	31.4000	31.5633	31.4000	31.5633	+0.664%	796	-3.740%
2026-05-08	31.3550	31.3550	31.3550	31.3550	+0.846%	47	-3.101%
2026-05-07	31.1250	31.1700	31.0921	31.0921	-0.632%	2,858	-2.282%
2026-05-06	31.2550	31.2899	31.2550	31.2899	+1.971%	268	-2.899%
2026-05-05	30.6852	30.6852	30.6852	30.6852	+0.839%	48	-0.986%
2026-05-04	30.4300	30.4300	30.4300	30.4300	-0.560%	168	-0.155%
2026-05-01	30.7600	30.7600	30.6015	30.6015	-0.457%	579	-0.715%
2026-04-30	30.4650	30.7419	30.4650	30.7419	+0.614%	244	-1.168%
2026-04-29	30.5542	30.5542	30.5542	30.5542	+0.392%	25	-0.561%
2026-04-28	30.4350	30.4350	30.4350	30.4350	-0.164%	47	-0.172%
2026-04-27	30.3900	30.5299	30.3900	30.4850	+0.248%	926	-0.336%
2026-04-24	30.4097	30.4097	30.4097	30.4097	+0.539%	29	-0.089%
2026-04-23	30.3900	30.4100	30.2467	30.2467	-0.179%	1,268	+0.450%
2026-04-22	30.3010	30.3010	30.3010	30.3010	+1.003%	3	+0.270%
2026-04-21	30.1500	30.1600	30.0000	30.0000	-0.417%	1,352	+1.276%
2026-04-20	30.1000	30.1600	30.1000	30.1256	-0.142%	4,064	+0.853%
2026-04-17	30.1685	30.1685	30.1685	30.1685	+0.479%	287	+0.710%
2026-04-16	30.0247	30.0247	30.0247	30.0247	+0.016%	5	+1.192%
2026-04-15	30.0200	30.0200	30.0200	30.0200	+0.050%	43	+1.208%
2026-04-14	29.8000	30.0051	29.8000	30.0051	+0.756%	214	+1.258%
2026-04-13	29.7600	29.7801	29.7600	29.7801	+0.881%	167	+2.023%
2026-04-10	29.5201	29.5201	29.5201	29.5201	+0.202%	40	+2.922%
2026-04-09	29.4605	29.4605	29.4605	29.4605	+0.425%	14	+3.130%
2026-04-08	29.3359	29.3359	29.3359	29.3359	+2.408%	17	+3.568%
2026-04-07	28.6462	28.6462	28.6462	28.6462	-0.083%	4	+6.062%
2026-04-06	28.7200	28.7200	28.6701	28.6701	+0.633%	135	+5.973%
2026-04-02	28.4898	28.4898	28.4898	28.4898	+0.160%	0.065	+6.644%
2026-04-01	28.4443	28.4443	28.4443	28.4443	+1.014%	88	+6.815%
2026-03-31	28.1587	28.1587	28.1587	28.1587	+2.460%	56	+7.898%
2026-03-30	27.6900	27.6900	27.4827	27.4827	-0.425%	3,806	+10.552%
2026-03-27	27.6000	27.6000	27.6000	27.6000	-0.182%	340	+10.082%
2026-03-26	27.6502	27.6502	27.6502	27.6502	-1.705%	2	+9.882%
2026-03-25	28.1298	28.1298	28.1298	28.1298	+1.077%	5	+8.009%
2026-03-24	27.9798	27.9798	27.8302	27.8302	-0.372%	152	+9.172%
2026-03-23	27.9340	27.9340	27.9340	27.9340	+0.558%	191	+8.766%
2026-03-20	27.7790	27.7790	27.7790	27.7790	-2.083%	8	+9.373%
2026-03-19	28.3700	28.3700	28.3700	28.3700	-0.977%	121	+7.094%
2026-03-18	28.8500	28.8500	28.6499	28.6499	-1.394%	120	+6.048%
2026-03-17	29.0300	29.0549	29.0300	29.0549	+0.731%	210	+4.570%
2026-03-16	28.8440	28.8440	28.8440	28.8440	+1.677%	61	+5.335%
2026-03-13	28.3682	28.3682	28.3682	28.3682	-1.198%	14	+7.101%
2026-03-12	28.7121	28.7121	28.7121	28.7121	-1.215%	49	+5.818%
2026-03-11	29.0653	29.0653	29.0653	29.0653	-0.298%	41	+4.533%
2026-03-10	29.1523	29.1523	29.1523	29.1523	+0.945%	11	+4.221%
2026-03-09	28.8794	28.8794	28.8794	28.8794	+0.738%	16	+5.205%
2026-03-06	28.6100	28.6950	28.5700	28.6677	+0.500%	5,062	+5.982%
2026-03-05	28.5250	28.5250	28.5250	28.5250	-2.043%	71	+6.513%
2026-03-04	29.0700	29.1200	29.0700	29.1200	+1.829%	170	+4.336%
2026-03-03	28.5969	28.5969	28.5969	28.5969	-2.398%	7	+6.245%
2026-03-02	29.1600	29.2994	29.1600	29.2994	-0.444%	308	+3.697%
2026-02-27	29.2950	29.4300	29.2300	29.4300	+0.991%	1,945	+3.237%
2026-02-26	29.0950	29.1411	29.0700	29.1411	-0.654%	551	+4.261%
2026-02-25	29.3329	29.3329	29.3329	29.3329	+1.051%	53	+3.579%
2026-02-24	29.1000	29.1000	29.0279	29.0279	+0.931%	262	+4.667%
2026-02-23	28.7890	28.7900	28.6700	28.7601	-0.734%	3,309	+5.642%
2026-02-20	28.8983	29.0100	28.8500	28.9728	+1.506%	3,447	+4.866%
2026-02-19	28.5800	28.5800	28.5200	28.5430	+0.186%	1,374	+6.445%
2026-02-18	28.6200	28.7100	28.4900	28.4900	+0.818%	795	+6.643%
2026-02-17	28.1469	28.2588	28.0100	28.2588	-0.319%	6,454	+7.516%
2026-02-13	28.3492	28.3492	28.3492	28.3492	+0.299%	115	+7.173%
2026-02-12	28.3900	28.3900	28.2648	28.2648	-2.265%	247	+7.493%
2026-02-11	28.9199	28.9199	28.9199	28.9199	+0.801%	58	+5.058%
2026-02-10	28.6700	28.6902	28.6700	28.6902	-0.622%	350	+5.899%
2026-02-09	28.8100	28.8800	28.8100	28.8698	+1.583%	639	+5.240%
2026-02-06	28.0750	28.4200	28.0750	28.4200	+3.777%	10,471	+6.906%
2026-02-05	27.7700	27.7700	27.3856	27.3856	-2.301%	444	+10.944%
2026-02-04	28.1050	28.1050	27.9601	28.0307	-0.629%	1,823	+8.391%
2026-02-03	28.0700	28.2080	28.0700	28.2080	+0.613%	471	+7.710%
2026-02-02	28.0100	28.0360	27.9800	28.0360	+0.249%	224	+8.370%
2026-01-30	28.3600	28.3600	27.9664	27.9664	-3.158%	453	+8.640%
2026-01-29	28.8784	28.8784	28.8784	28.8784	+0.569%	295	+5.209%
2026-01-28	28.7150	28.7150	28.7150	28.7150	+0.244%	84	+5.808%
2026-01-27	28.6450	28.6450	28.6450	28.6450	+1.722%	21	+6.066%
2026-01-26	28.1600	28.1600	28.1600	28.1600	+0.643%	19	+7.893%
2026-01-23	27.9900	28.0600	27.9800	27.9800	+0.036%	609	+8.587%
2026-01-22	27.9699	27.9699	27.9699	27.9699	+0.993%	116	+8.626%
2026-01-21	27.3100	27.6950	27.3100	27.6950	+1.726%	698	+9.705%
2026-01-20	27.2251	27.2251	27.2251	27.2251	-1.997%	73	+11.598%
2026-01-16	27.7799	27.7799	27.7799	27.7799	-0.341%	37	+9.369%
2026-01-15	27.8750	27.8750	27.8750	27.8750	-0.001%	209	+8.996%
2026-01-14	27.7236	27.9000	27.7200	27.8753	+0.350%	3,548	+8.995%
2026-01-13	27.6000	27.9700	27.6000	27.7780	-0.633%	5,528	+9.377%
2026-01-12	27.8300	27.9550	27.8300	27.9550	+1.451%	129	+8.684%
2026-01-09	27.3200	27.5552	27.3200	27.5552	+1.083%	302	+10.261%
2026-01-08	27.2110	27.2601	27.2110	27.2601	-0.347%	605	+11.455%
2026-01-07	27.4699	27.4700	27.3000	27.3550	-0.508%	904	+11.068%
2026-01-06	27.4947	27.4947	27.4947	27.4947	+0.842%	61	+10.504%
2026-01-05	27.1600	27.2650	27.1600	27.2650	+1.711%	255	+11.435%
2026-01-02	26.8000	26.8900	26.7500	26.8063	+0.668%	7,675	+13.342%
2025-12-31	26.6283	26.6283	26.6283	26.6283	-0.778%	72	+14.099%
2025-12-30	26.8372	26.8372	26.8372	26.8372	+0.214%	0	+13.211%
2025-12-29	26.9000	26.9000	24.6000	26.7800	-0.815%	2,706	+13.453%
2025-12-26	27.0800	27.0800	26.9550	27.0000	+0.690%	538	+12.529%
2025-12-24	26.8700	26.8900	26.8150	26.8150	+0.285%	8,685	+13.305%
2025-12-23	26.5400	26.7388	26.5400	26.7388	+0.787%	324	+13.628%
2025-12-22	26.5300	26.5300	26.5300	26.5300	-3.426%	259	+14.522%
2025-12-19	26.3000	27.5499	26.3000	27.4711	+1.010%	976	+10.599%
2025-12-18	27.1963	27.1963	27.1963	27.1963	+1.193%	0	+11.716%
2025-12-17	26.0000	27.2980	26.0000	26.8757	-0.772%	5,792	+13.049%
2025-12-16	27.2100	30.0000	25.1300	27.0849	-0.969%	4,504	+12.176%
2025-12-15	27.3500	27.3500	27.3500	27.3500	-0.618%	30	+11.088%
2025-12-12	28.1300	28.2250	27.5050	27.5201	-0.531%	6,776	+10.402%
2025-12-11	27.6671	27.6671	27.6671	27.6671	-0.510%	128	+9.815%
2025-12-10	27.3200	27.8090	27.3200	27.8090	+1.991%	831	+9.255%
2025-12-09	27.3800	27.3890	27.2661	27.2661	+0.091%	1,143	+11.430%
2025-12-08	27.2462	27.3290	27.1300	27.2412	-0.529%	5,756	+11.532%
2025-12-05	27.3500	27.4900	27.3300	27.3860	-0.005%	2,075	+10.942%
2025-12-04	27.3873	27.3873	27.3873	27.3873	-0.412%	31	+10.937%
2025-12-03	27.5005	27.5005	27.5005	27.5005	+0.606%	1,153	+10.481%
2025-12-02	27.4100	27.4100	27.3349	27.3349	+0.280%	200	+11.150%
2025-12-01	27.3050	27.3050	27.2585	27.2585	-0.805%	280	+11.461%
2025-11-28	27.4783	27.4798	27.4783	27.4798	+0.567%	178	+10.564%
2025-11-25	27.2500	27.3250	27.2500	27.3250	+2.759%	101	+11.190%
2025-11-21	26.2300	26.5913	26.2300	26.5913	-0.195%	257	+14.258%
2025-11-19	26.6432	26.6432	26.6432	26.6432	+0.250%	26	+14.035%
2025-11-18	26.5767	26.5767	26.5767	26.5767	-0.980%	0	+14.321%
2025-11-17	26.8397	26.8397	26.8397	26.8397	-1.289%	10	+13.201%
2025-11-14	27.1901	27.1901	27.1901	27.1901	-0.603%	1,002	+11.742%
2025-11-13	27.5200	27.5200	27.3550	27.3550	-1.936%	6,010	+11.068%
2025-11-12	27.8578	27.9600	27.8578	27.8950	+0.312%	606	+8.918%
2025-11-11	27.8081	27.8081	27.8081	27.8081	+2.617%	1	+9.258%
2025-11-07	26.9100	27.1400	26.8350	27.0990	-0.927%	7,666	+12.117%
2025-11-05	27.3525	27.3525	27.3525	27.3525	+0.778%	108	+11.078%
2025-11-04	27.1414	27.1414	27.1414	27.1414	-1.662%	51	+11.942%
2025-11-03	27.6000	27.6000	27.6000	27.6000	+0.051%	50	+10.082%
2025-10-31	27.4800	27.5859	27.4800	27.5859	+0.154%	5,858	+10.139%
2025-10-30	27.5436	27.5436	27.5436	27.5436	-0.598%	205	+10.308%
2025-10-24	27.7093	27.7093	27.7093	27.7093	+1.166%	2	+9.648%
2025-10-22	27.2100	27.3900	27.2100	27.3900	-0.738%	508	+10.926%
2025-10-21	27.6700	27.6700	26.7100	27.5937	-0.581%	421	+10.107%
2025-10-20	27.7550	27.7550	27.7550	27.7550	+1.515%	75	+9.467%
2025-10-17	27.2890	27.3408	27.1000	27.3408	+0.057%	1,502	+11.126%
2025-10-16	27.3253	27.3253	27.3253	27.3253	+0.032%	3	+11.189%
2025-10-15	27.3370	27.3370	27.3165	27.3165	+0.746%	358	+11.225%
2025-10-14	27.1142	27.1142	27.1142	27.1142	-0.058%	132	+12.055%
2025-10-13	27.2000	27.2000	27.1025	27.1300	+2.297%	260	+11.989%
2025-10-10	26.5209	26.5209	26.5209	26.5209	-2.835%	2	+14.561%
2025-10-09	27.2947	27.2947	27.2947	27.2947	-0.873%	0	+11.314%
2025-10-08	27.5351	27.5351	27.5351	27.5351	+0.714%	0	+10.342%
2025-10-07	27.3398	27.3398	27.3398	27.3398	-0.455%	1	+11.130%
2025-10-06	27.4648	27.4648	27.4648	27.4648	+0.828%	10	+10.624%
2025-10-03	27.2393	27.2393	27.2393	27.2393	+0.550%	17	+11.540%
2025-10-02	27.0902	27.0902	27.0902	27.0902	-0.029%	75	+12.154%
2025-10-01	27.0980	27.0980	27.0980	27.0980	+0.661%	20	+12.122%
2025-09-30	26.9200	26.9200	26.9200	26.9200	+0.616%	0	+12.863%
2025-09-29	26.7551	26.7551	26.7551	26.7551	+0.508%	20	+13.559%
2025-09-26	26.6200	26.6200	26.6200	26.6200	+0.745%	40	+14.135%
2025-09-25	26.4231	26.4231	26.4231	26.4231	-0.747%	25	+14.985%
2025-09-24	26.6219	26.6219	26.6219	26.6219	-0.501%	0	+14.127%
2025-09-23	26.7559	26.7559	26.7559	26.7559	-0.295%	19	+13.555%
2025-09-22	26.8350	26.8350	26.8350	26.8350	+0.736%	1	+13.220%
2025-09-19	26.6389	26.6389	26.6389	26.6389	+0.089%	6	+14.054%
2025-09-18	26.6151	26.6151	26.6151	26.6151	+0.325%	1	+14.156%
2025-09-17	26.5290	26.5290	26.5290	26.5290	-0.209%	0	+14.526%
2025-09-16	26.5845	26.5845	26.5845	26.5845	-0.023%	0	+14.287%
2025-09-15	26.6800	26.6900	26.5907	26.5907	+0.591%	895	+14.261%
2025-09-12	26.4345	26.4345	26.4345	26.4345	-0.172%	1	+14.936%
2025-09-11	26.4800	26.4800	26.4800	26.4800	+0.915%	1	+14.738%
2025-09-10	26.2399	26.2399	26.2399	26.2399	+0.635%	1	+15.788%
2025-09-09	26.0743	26.0743	26.0743	26.0743	+0.288%	6	+16.524%
2025-09-08	25.9800	25.9995	25.9800	25.9995	+0.637%	1,000	+16.859%
2025-09-05	25.8350	25.8350	25.8350	25.8350	+0.020%	3	+17.603%
2025-09-04	25.8298	25.8298	25.8298	25.8298	+0.682%	4	+17.627%
2025-09-03	25.6549	25.6549	25.6549	25.6549	+0.391%	0	+18.428%
2025-09-02	25.5550	25.5550	25.5550	25.5550	-0.389%	6	+18.891%
2025-08-29	25.6548	25.6548	25.6548	25.6548	-0.938%	4	+18.429%
2025-08-28	25.8977	25.8977	25.8977	25.8977	+0.451%	81	+17.318%
2025-08-27	25.7100	25.7814	25.7100	25.7814	+0.181%	167	+17.847%
2025-08-26	25.7349	25.7349	25.7349	25.7349	-0.033%	17	+18.060%
2025-08-25	25.8800	25.9100	25.6800	25.7434	-0.541%	586	+18.021%
2025-08-22	25.8100	25.9700	25.8100	25.8835	+1.723%	727	+17.383%
2025-08-21	25.5000	25.5000	25.4350	25.4452	-0.565%	2,646	+19.404%
2025-08-20	25.5898	25.5898	25.5898	25.5898	-0.118%	22	+18.730%
2025-08-19	25.6400	25.6400	25.6100	25.6200	-0.427%	299	+18.590%
2025-08-18	25.7300	25.7600	25.7299	25.7299	+0.014%	1,201	+18.083%
2025-08-15	25.7900	25.7900	25.7263	25.7263	-0.083%	2,544	+18.100%
2025-08-14	25.8000	25.8000	25.7300	25.7476	-0.137%	2,109	+18.002%
2025-08-13	25.8500	25.8590	25.6600	25.7830	+0.518%	4,212	+17.840%
2025-08-12	25.4500	25.7200	25.4400	25.6501	+1.617%	3,248	+18.451%
2025-08-11	25.3800	25.3800	25.2420	25.2420	-0.622%	1,001	+20.366%
2025-08-08	25.4000	25.4800	25.3800	25.4000	+0.934%	3,211	+19.617%
2025-08-07	25.2400	25.2500	25.1650	25.1650	0.000%	3,230	+20.734%
2025-08-06	25.1200	25.2599	25.1000	25.1650	+0.821%	392	+20.734%
2025-08-05	25.0700	25.0700	24.9602	24.9602	0.000%	200,123	+21.725%

.dark-mode .hVqxPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVqxPQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASGMVirtus AlphaSimplex Global Macro ETFstock NYSE ETF

ASGM
Virtus AlphaSimplex Global Macro ETF
stock NYSE ETF