Virtus AlphaSimplex Manag... (ASMF)
AMEX: ASMF
· Real-Time Price · USD
22.72
-0.04 (-0.16%)
At close: Aug 18, 2025, 3:55 PM
22.72
0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
ASMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.77 | 22.77 | 22.68 | 22.76 | 22.76 | 0.18% | 2,231 |
| Aug 14, 2025 | 22.69 | 22.72 | 22.69 | 22.72 | 22.72 | -0.13% | 300 |
| Aug 13, 2025 | 22.75 | 22.76 | 22.70 | 22.75 | 22.75 | 0.31% | 900 |
| Aug 12, 2025 | 22.66 | 22.68 | 22.58 | 22.68 | 22.68 | 0.89% | 800 |
| Aug 11, 2025 | 22.54 | 22.54 | 22.48 | 22.48 | 22.48 | -0.35% | 11,400 |
| Aug 8, 2025 | 22.58 | 22.61 | 22.54 | 22.56 | 22.56 | 0.40% | 12,630 |
| Aug 7, 2025 | 22.49 | 22.58 | 22.44 | 22.47 | 22.47 | 0.13% | 7,200 |
| Aug 6, 2025 | 22.45 | 22.45 | 22.38 | 22.44 | 22.44 | 0.36% | 26,400 |
| Aug 5, 2025 | 22.33 | 22.39 | 22.33 | 22.36 | 22.36 | 0.09% | 18,800 |
| Aug 4, 2025 | 22.28 | 22.36 | 22.27 | 22.34 | 22.34 | 0.59% | 22,947 |
| Aug 1, 2025 | 22.16 | 22.21 | 22.15 | 22.21 | 22.21 | -0.22% | 23,200 |
| Jul 31, 2025 | 22.27 | 22.34 | 22.26 | 22.26 | 22.26 | -0.58% | 622 |
| Jul 30, 2025 | 22.65 | 22.65 | 22.39 | 22.39 | 22.39 | -1.32% | 900 |
| Jul 29, 2025 | 22.70 | 22.70 | 22.65 | 22.69 | 22.69 | 0.18% | 2,100 |
| Jul 28, 2025 | 22.73 | 22.73 | 22.65 | 22.65 | 22.65 | -0.88% | 1,034 |
| Jul 25, 2025 | 22.86 | 22.90 | 22.77 | 22.85 | 22.85 | -0.35% | 13,100 |
| Jul 24, 2025 | 22.98 | 22.98 | 22.93 | 22.93 | 22.93 | -0.43% | 1,214 |
| Jul 23, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 23.03 | 1.01% | 1,237 |
| Jul 22, 2025 | 22.75 | 22.97 | 22.70 | 22.80 | 22.80 | 0.44% | 7,308 |
| Jul 21, 2025 | 22.72 | 22.74 | 22.70 | 22.70 | 22.70 | 0.27% | 14,800 |