MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASGM — Virtus AlphaSimplex Global Macro ETF
NYSE ArcaVirtus AlphaSimplex Global Macro ETF
$32.95
+0.29(+0.89%)
- O
- 32.57
- H
- 32.95
- L
- 32.52
- V
- 9.06K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.95
Period Return+32.01%
Period High$33.61
Period Low$24.60
Avg Daily Volume1.7K
Total Trading Days292
ASGM — Historical OHLCV Price & Volume Table
Aug 5, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.57 | $32.95 | $32.52 | $32.95 | +$0.29 | +0.89% | 9,057 | $32.64 | $32.52 $32.95 |
| Sep 30, 2026 | $33.01 | $33.02 | $32.64 | $32.66 | $-0.11 | -0.34% | 1,158 | $32.89 | $32.64 $33.02 |
| Sep 29, 2026 | $32.79 | $32.79 | $32.72 | $32.77 | $-0.37 | -1.12% | 5,131 | $32.76 | $32.72 $32.79 |
| Sep 28, 2026 | $33.18 | $33.20 | $33.12 | $33.14 | $-0.17 | -0.50% | 2,847 | $33.15 | $33.12 $33.20 |
| Sep 25, 2026 | $33.12 | $33.35 | $33.12 | $33.31 | $-0.30 | -0.90% | 9,255 | $33.23 | $33.12 $33.35 |
| Sep 24, 2026 | $33.23 | $33.61 | $33.14 | $33.61 | +$0.45 | +1.37% | 6,372 | $33.30 | $33.14 $33.61 |
| Sep 23, 2026 | $33.27 | $33.27 | $33.16 | $33.16 | $-0.15 | -0.46% | 2,663 | $33.24 | $33.16 $33.27 |
| Sep 22, 2026 | $33.42 | $33.43 | $33.31 | $33.31 | $-0.10 | -0.30% | 599 | $33.42 | $33.31 $33.43 |
| Sep 21, 2026 | $33.07 | $33.41 | $32.97 | $33.41 | +$0.72 | +2.22% | 1,546 | $33.11 | $32.97 $33.41 |
| Sep 18, 2026 | $32.66 | $32.74 | $32.59 | $32.68 | $-0.11 | -0.32% | 7,753 | $32.67 | $32.59 $32.74 |
| Sep 17, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.17 | +0.51% | 22 | $32.84 | $32.79 $32.79 |
| Sep 16, 2026 | $32.62 | $32.62 | $32.62 | $32.62 | $-0.25 | -0.75% | 74 | $32.93 | $32.62 $32.62 |
| Sep 15, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | $-0.05 | -0.15% | 11 | $32.78 | $32.87 $32.87 |
| Sep 14, 2026 | $32.92 | $32.92 | $32.92 | $32.92 | $-0.23 | -0.71% | 520 | $32.92 | $32.92 $32.92 |
| Sep 11, 2026 | $33.28 | $33.30 | $33.15 | $33.15 | $-0.09 | -0.27% | 4,720 | $33.28 | $33.15 $33.30 |
| Sep 10, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | +$0.21 | +0.64% | 52 | $33.22 | $33.25 $33.25 |
| Sep 9, 2026 | $33.04 | $33.04 | $33.04 | $33.04 | $-0.06 | -0.17% | 63 | $33.12 | $33.04 $33.04 |
| Sep 8, 2026 | $33.17 | $33.17 | $33.09 | $33.09 | $-0.03 | -0.10% | 422 | $33.16 | $33.09 $33.17 |
| Sep 4, 2026 | $33.09 | $33.12 | $33.09 | $33.12 | +$0.08 | +0.24% | 669 | $33.08 | $33.09 $33.12 |
| Sep 3, 2026 | $32.78 | $33.05 | $32.78 | $33.05 | +$0.16 | +0.49% | 860 | $32.79 | $32.78 $33.05 |
| Sep 2, 2026 | $32.72 | $33.01 | $32.72 | $32.89 | $-0.02 | -0.05% | 827 | $32.86 | $32.72 $33.01 |
| Sep 1, 2026 | $33.07 | $33.07 | $32.90 | $32.90 | $-0.07 | -0.22% | 1,070 | $32.99 | $32.90 $33.07 |
| Aug 31, 2026 | $32.98 | $32.98 | $32.98 | $32.98 | $-0.01 | -0.03% | 22 | $32.90 | $32.98 $32.98 |
| Aug 28, 2026 | $33.18 | $33.37 | $32.86 | $32.99 | $-0.06 | -0.20% | 2,884 | $33.16 | $32.86 $33.37 |
| Aug 27, 2026 | $32.95 | $33.05 | $32.95 | $33.05 | +$0.50 | +1.53% | 669 | $32.95 | $32.95 $33.05 |
| Aug 26, 2026 | $32.40 | $32.55 | $32.40 | $32.55 | +$0.14 | +0.44% | 119 | $32.42 | $32.40 $32.55 |
| Aug 25, 2026 | $32.41 | $32.41 | $32.41 | $32.41 | +$0.13 | +0.42% | 246 | $32.37 | $32.41 $32.41 |
| Aug 24, 2026 | $32.37 | $32.37 | $32.28 | $32.28 | $-0.19 | -0.59% | 183 | $32.36 | $32.28 $32.37 |
| Aug 21, 2026 | $32.47 | $32.47 | $32.47 | $32.47 | +$0.03 | +0.08% | 40 | $32.43 | $32.47 $32.47 |
| Aug 20, 2026 | $32.35 | $32.44 | $32.18 | $32.44 | +$0.07 | +0.22% | 2,477 | $32.37 | $32.18 $32.44 |