SSMG
Virtus Silvant Small/Mid Growth ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)30
After-hoursOct 2, 2026 4:10:30 PM EDT
26.00USD0.000%(0.00)
SSMG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.00 | 26.00 | 26.00 | 26.00 | +1.782% | 31 | 0.000% |
| 2026-10-01 | 25.55 | 25.55 | 25.55 | 25.55 | +1.231% | 14 | +1.782% |
| 2026-09-30 | 25.23 | 25.23 | 25.23 | 25.23 | -0.376% | 102 | +3.036% |
| 2026-09-29 | 25.33 | 25.33 | 25.33 | 25.33 | +0.398% | 116 | +2.648% |
| 2026-09-28 | 25.23 | 25.23 | 25.23 | 25.23 | -1.472% | 14 | +3.056% |
| 2026-09-25 | 25.61 | 25.61 | 25.61 | 25.61 | +0.577% | 14 | +1.539% |
| 2026-09-24 | 25.46 | 25.46 | 25.46 | 25.46 | +0.258% | 17 | +2.125% |
| 2026-09-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.904% | 51 | +2.388% |
| 2026-09-22 | 25.63 | 25.63 | 25.63 | 25.63 | +0.994% | 14 | +1.462% |
| 2026-09-21 | 25.44 | 25.44 | 25.37 | 25.37 | +1.303% | 518 | +2.471% |
| 2026-09-18 | 25.05 | 25.05 | 25.05 | 25.05 | +0.026% | 14 | +3.806% |
| 2026-09-17 | 25.04 | 25.04 | 25.04 | 25.04 | +1.206% | 14 | +3.833% |
| 2026-09-16 | 24.74 | 24.74 | 24.74 | 24.74 | +1.126% | 14 | +5.085% |
| 2026-09-15 | 24.60 | 24.60 | 24.47 | 24.47 | -1.002% | 515 | +6.269% |
| 2026-09-14 | 24.71 | 24.71 | 24.71 | 24.71 | -2.236% | 21 | +5.204% |
| 2026-09-11 | 25.35 | 25.35 | 25.28 | 25.28 | +1.646% | 167 | +2.852% |
| 2026-09-10 | 24.87 | 24.87 | 24.87 | 24.87 | -1.851% | 14 | +4.544% |
| 2026-09-09 | 25.34 | 25.34 | 25.34 | 25.34 | -1.482% | 14 | +2.609% |
| 2026-09-08 | 25.84 | 25.86 | 25.72 | 25.72 | +0.473% | 314 | +1.088% |
| 2026-09-04 | 25.60 | 25.60 | 25.60 | 25.60 | +0.491% | 24 | +1.566% |
| 2026-09-03 | 25.47 | 25.47 | 25.47 | 25.47 | +1.578% | 27 | +2.065% |
| 2026-09-02 | 25.08 | 25.08 | 25.08 | 25.08 | +0.005% | 18 | +3.676% |
| 2026-09-01 | 25.08 | 25.08 | 25.08 | 25.08 | -1.888% | 16 | +3.681% |
| 2026-08-31 | 25.56 | 25.56 | 25.56 | 25.56 | -0.622% | 31 | +1.723% |
| 2026-08-28 | 25.72 | 25.72 | 25.72 | 25.72 | -2.575% | 53 | +1.090% |
| 2026-08-27 | 26.46 | 26.46 | 26.40 | 26.40 | +0.522% | 164 | -1.513% |
| 2026-08-26 | 26.26 | 26.26 | 26.26 | 26.26 | +0.366% | 91 | -0.998% |
| 2026-08-25 | 26.17 | 26.17 | 26.17 | 26.17 | +0.331% | 102 | -0.636% |
| 2026-08-24 | 26.08 | 26.08 | 26.08 | 26.08 | -1.656% | 38 | -0.307% |
| 2026-08-21 | 26.52 | 26.52 | 26.52 | 26.52 | +0.550% | 306 | -1.959% |
| 2026-08-20 | 26.38 | 26.38 | 26.38 | 26.38 | -1.566% | 66 | -1.420% |
| 2026-08-19 | 26.93 | 26.93 | 26.79 | 26.79 | -1.163% | 115 | -2.963% |
| 2026-08-18 | 27.22 | 27.29 | 27.11 | 27.11 | -3.600% | 1,438 | -4.091% |
| 2026-08-17 | 28.12 | 28.12 | 28.12 | 28.12 | +1.019% | 17 | -7.544% |
| 2026-08-14 | 27.86 | 27.86 | 27.84 | 27.84 | +0.207% | 244 | -6.601% |
| 2026-08-13 | 27.90 | 27.90 | 27.78 | 27.78 | +0.127% | 828 | -6.408% |
| 2026-08-12 | 27.75 | 27.75 | 27.75 | 27.75 | +1.502% | 23 | -6.289% |
| 2026-08-11 | 27.34 | 27.34 | 27.34 | 27.34 | +0.384% | 12 | -4.882% |
| 2026-08-10 | 27.23 | 27.23 | 27.23 | 27.23 | -0.569% | 21 | -4.516% |
| 2026-08-07 | 27.39 | 27.39 | 27.39 | 27.39 | +2.559% | 13 | -5.059% |
| 2026-08-06 | 26.70 | 26.70 | 26.70 | 26.70 | -0.323% | 12 | -2.630% |
| 2026-08-05 | 26.79 | 26.79 | 26.79 | 26.79 | -0.945% | 17 | -2.944% |
| 2026-08-04 | 27.04 | 27.04 | 27.04 | 27.04 | +3.176% | 11 | -3.861% |
| 2026-08-03 | 26.21 | 26.21 | 26.21 | 26.21 | +2.330% | 13 | -0.808% |
| 2026-07-31 | 25.62 | 25.62 | 25.62 | 25.62 | +0.946% | 11 | +1.503% |
| 2026-07-30 | 25.21 | 25.38 | 25.21 | 25.38 | +3.497% | 938 | +2.463% |
| 2026-07-29 | 24.52 | 24.52 | 24.52 | 24.52 | -3.379% | 18 | +6.046% |
| 2026-07-28 | 25.38 | 25.38 | 25.38 | 25.38 | -1.537% | 15 | +2.463% |
| 2026-07-27 | 25.77 | 25.77 | 25.77 | 25.77 | +0.304% | 12 | +0.888% |
| 2026-07-24 | 25.86 | 26.04 | 25.69 | 25.69 | -1.806% | 516 | +1.195% |
| 2026-07-23 | 25.92 | 26.27 | 25.92 | 26.17 | -0.836% | 753 | -0.632% |
| 2026-07-22 | 26.39 | 26.39 | 26.39 | 26.39 | -0.303% | 13 | -1.464% |
| 2026-07-21 | 26.47 | 26.47 | 26.47 | 26.47 | +2.814% | 9 | -1.762% |
| 2026-07-20 | 25.74 | 25.74 | 25.74 | 25.74 | -0.291% | 9 | +1.002% |
| 2026-07-17 | 25.82 | 25.82 | 25.82 | 25.82 | -0.402% | 8 | +0.708% |
| 2026-07-16 | 26.24 | 26.24 | 25.92 | 25.92 | -2.072% | 124 | +0.303% |
| 2026-07-15 | 26.47 | 26.47 | 26.47 | 26.47 | -0.199% | 9 | -1.776% |
| 2026-07-14 | 26.52 | 26.52 | 26.52 | 26.52 | +0.620% | 13 | -1.971% |
| 2026-07-13 | 26.63 | 26.64 | 26.36 | 26.36 | -2.006% | 233 | -1.363% |
| 2026-07-10 | 26.90 | 26.90 | 26.90 | 26.90 | -1.152% | 40 | -3.342% |
| 2026-07-09 | 27.21 | 27.21 | 27.21 | 27.21 | +1.410% | 8 | -4.456% |
| 2026-07-08 | 26.83 | 26.83 | 26.83 | 26.83 | -0.403% | 11 | -3.109% |
| 2026-07-07 | 26.94 | 26.94 | 26.94 | 26.94 | -2.548% | 9 | -3.499% |
| 2026-07-06 | 27.65 | 27.65 | 27.65 | 27.65 | +1.371% | 9 | -5.958% |
| 2026-07-02 | 27.27 | 27.27 | 27.27 | 27.27 | -2.420% | 9 | -4.669% |
| 2026-07-01 | 27.95 | 27.95 | 27.95 | 27.95 | -1.638% | 99 | -6.976% |
| 2026-06-30 | 28.50 | 28.50 | 28.42 | 28.42 | +2.365% | 114 | -8.500% |
| 2026-06-29 | 27.76 | 27.76 | 27.76 | 27.76 | +1.469% | 9 | -6.336% |
| 2026-06-26 | 27.36 | 27.36 | 27.36 | 27.36 | -1.739% | 3 | -4.960% |
| 2026-06-25 | 27.84 | 27.84 | 27.84 | 27.84 | +0.559% | 2 | -6.613% |
| 2026-06-24 | 27.69 | 27.69 | 27.69 | 27.69 | +0.713% | 2 | -6.091% |
| 2026-06-23 | 27.49 | 27.49 | 27.49 | 27.49 | -2.255% | 3 | -5.422% |
| 2026-06-22 | 28.13 | 28.13 | 28.13 | 28.13 | +1.052% | 4 | -7.554% |
| 2026-06-18 | 27.74 | 27.83 | 27.74 | 27.83 | +1.703% | 4,508 | -6.582% |
| 2026-06-17 | 27.37 | 27.37 | 27.37 | 27.37 | -0.250% | 2 | -4.991% |
| 2026-06-16 | 27.44 | 27.44 | 27.44 | 27.44 | -1.326% | 2 | -5.229% |
| 2026-06-15 | 27.80 | 27.80 | 27.80 | 27.80 | +1.700% | 2 | -6.486% |
| 2026-06-12 | 27.34 | 27.34 | 27.34 | 27.34 | +0.391% | 3 | -4.896% |
| 2026-06-11 | 27.23 | 27.23 | 27.23 | 27.23 | +4.325% | 7 | -4.525% |
| 2026-06-10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.022% | 5 | -0.395% |
| 2026-06-09 | 26.13 | 26.64 | 26.13 | 26.64 | +0.240% | 268 | -2.409% |
| 2026-06-08 | 26.67 | 26.67 | 26.58 | 26.58 | +0.301% | 110 | -2.175% |
| 2026-06-05 | 26.76 | 26.78 | 26.50 | 26.50 | -4.647% | 293 | -1.881% |
| 2026-06-04 | 27.79 | 27.79 | 27.79 | 27.79 | +1.275% | 2 | -6.441% |
| 2026-06-03 | 27.44 | 27.44 | 27.44 | 27.44 | -0.660% | 5 | -5.248% |
| 2026-06-02 | 27.45 | 27.62 | 27.40 | 27.62 | +1.391% | 670 | -5.874% |
| 2026-06-01 | 26.93 | 27.36 | 26.93 | 27.24 | -0.389% | 725 | -4.565% |
| 2026-05-29 | 27.35 | 27.35 | 27.35 | 27.35 | +0.315% | 14 | -4.936% |
| 2026-05-28 | 27.26 | 27.26 | 27.26 | 27.26 | +1.018% | 6 | -4.636% |
| 2026-05-27 | 26.99 | 26.99 | 26.99 | 26.99 | -0.498% | 5 | -3.665% |
| 2026-05-26 | 27.22 | 27.28 | 27.13 | 27.13 | +1.772% | 2,317 | -4.146% |
| 2026-05-22 | 26.65 | 26.65 | 26.65 | 26.65 | +1.047% | 6 | -2.447% |
| 2026-05-21 | 26.38 | 26.38 | 26.38 | 26.38 | +0.960% | 34 | -1.426% |
| 2026-05-20 | 26.13 | 26.13 | 26.13 | 26.13 | +2.785% | 2 | -0.480% |
| 2026-05-19 | 25.42 | 25.42 | 25.42 | 25.42 | -0.979% | 3 | +2.292% |
| 2026-05-18 | 25.67 | 25.67 | 25.67 | 25.67 | -1.679% | 2 | +1.290% |
| 2026-05-15 | 26.11 | 26.11 | 26.11 | 26.11 | -2.730% | 68 | -0.411% |
| 2026-05-14 | 26.96 | 26.96 | 26.84 | 26.84 | +0.980% | 756 | -3.129% |
| 2026-05-13 | 26.58 | 26.58 | 26.58 | 26.58 | +0.493% | 2 | -2.179% |
| 2026-05-12 | 26.45 | 26.45 | 26.45 | 26.45 | -0.864% | 2 | -1.698% |
| 2026-05-11 | 26.68 | 26.68 | 26.68 | 26.68 | +1.557% | 7 | -2.547% |
| 2026-05-08 | 26.30 | 26.30 | 26.27 | 26.27 | +1.131% | 112 | -1.030% |
| 2026-05-07 | 25.98 | 25.98 | 25.98 | 25.98 | -2.924% | 5 | +0.089% |
| 2026-05-06 | 26.76 | 26.76 | 26.76 | 26.76 | +1.734% | 1 | -2.837% |
| 2026-05-05 | 26.34 | 26.34 | 26.30 | 26.30 | +3.026% | 502 | -1.152% |
| 2026-05-04 | 25.53 | 25.53 | 25.53 | 25.53 | -0.191% | 94 | +1.839% |
| 2026-05-01 | 25.42 | 25.58 | 25.42 | 25.58 | +0.736% | 285 | +1.644% |
| 2026-04-30 | 25.06 | 25.39 | 25.06 | 25.39 | +3.804% | 804 | +2.392% |
| 2026-04-29 | 24.51 | 24.59 | 24.34 | 24.46 | +0.195% | 2,603 | +6.287% |
| 2026-04-28 | 24.79 | 24.79 | 24.24 | 24.41 | -2.307% | 4,037 | +6.494% |
| 2026-04-27 | 24.99 | 24.99 | 24.99 | 24.99 | -0.391% | 86 | +4.038% |
| 2026-04-24 | 25.18 | 25.18 | 25.05 | 25.09 | +0.641% | 1,210 | +3.631% |
| 2026-04-23 | 25.00 | 25.00 | 24.85 | 24.93 | -0.395% | 2,865 | +4.294% |
| 2026-04-22 | 25.09 | 25.09 | 25.03 | 25.03 | 0.000% | 100,202 | +3.883% |