Virtus Terranova U.S. Qua... (JOET)
35.42
0.04 (0.11%)
At close: Apr 15, 2025, 3:59 PM
35.92
1.39%
After-hours: Apr 15, 2025, 08:00 PM EDT
Virtus Terranova U.S. Quality Momentum ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 35.42 | 35.64 | 35.77 | 35.73 | 35.40 | 35.38 | 35.45 | 35.45 | 0.20% | 46,479 |
| Apr 14, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.10 | 35.10 | 35.38 | 35.38 | 0.86% | 18,340 |
| Apr 11, 2025 | 34.37 | 34.37 | 35.10 | 35.10 | 34.15 | 34.15 | 35.08 | 35.08 | 1.74% | 71,339 |
| Apr 10, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 33.62 | 33.62 | 34.48 | 34.48 | -3.50% | 96,100 |
| Apr 9, 2025 | 32.59 | 32.59 | 35.85 | 35.85 | 32.41 | 32.41 | 35.73 | 35.73 | 8.90% | 63,700 |
| Apr 8, 2025 | 34.35 | 34.35 | 34.45 | 34.45 | 32.29 | 32.29 | 32.81 | 32.81 | -0.88% | 91,100 |
| Apr 7, 2025 | 32.02 | 32.02 | 34.33 | 34.33 | 31.56 | 31.56 | 33.10 | 33.10 | -0.21% | 105,212 |
| Apr 4, 2025 | 34.25 | 34.25 | 34.35 | 34.35 | 33.06 | 33.06 | 33.17 | 33.17 | -6.30% | 104,200 |
| Apr 3, 2025 | 35.74 | 35.74 | 36.08 | 36.08 | 35.37 | 35.37 | 35.40 | 35.40 | -4.92% | 40,502 |
| Apr 2, 2025 | 36.32 | 36.32 | 37.31 | 37.31 | 36.31 | 36.31 | 37.23 | 37.23 | 1.17% | 18,733 |
| Apr 1, 2025 | 36.57 | 36.57 | 36.85 | 36.85 | 36.22 | 36.22 | 36.80 | 36.80 | 0.63% | 17,700 |
| Mar 31, 2025 | 35.93 | 35.93 | 36.75 | 36.75 | 35.70 | 35.70 | 36.57 | 36.57 | 0.52% | 16,100 |
| Mar 28, 2025 | 36.98 | 36.98 | 37.06 | 37.06 | 36.30 | 36.30 | 36.38 | 36.38 | -1.91% | 35,200 |
| Mar 27, 2025 | 37.24 | 37.24 | 37.44 | 37.44 | 36.90 | 36.90 | 37.09 | 37.09 | -0.70% | 31,246 |
| Mar 26, 2025 | 37.80 | 37.80 | 37.82 | 37.82 | 37.19 | 37.19 | 37.35 | 37.35 | -1.03% | 25,900 |
| Mar 25, 2025 | 37.77 | 37.77 | 37.84 | 37.84 | 37.64 | 37.64 | 37.74 | 37.74 | 0.11% | 19,100 |
| Mar 24, 2025 | 37.31 | 37.31 | 37.74 | 37.74 | 37.31 | 37.31 | 37.70 | 37.70 | 2.28% | 45,100 |
| Mar 21, 2025 | 36.73 | 36.73 | 36.86 | 36.86 | 36.49 | 36.49 | 36.86 | 36.86 | -0.14% | 17,906 |
| Mar 20, 2025 | 36.89 | 36.89 | 37.20 | 37.20 | 36.83 | 36.83 | 36.91 | 36.91 | -0.49% | 12,817 |
| Mar 19, 2025 | 36.64 | 36.64 | 37.24 | 37.24 | 36.60 | 36.60 | 37.09 | 37.09 | 1.64% | 113,300 |
| Mar 18, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.36 | 36.36 | 36.49 | 36.49 | -1.22% | 16,000 |
| Mar 17, 2025 | 36.45 | 36.45 | 37.07 | 37.07 | 36.45 | 36.45 | 36.94 | 36.94 | 1.15% | 37,800 |
| Mar 14, 2025 | 35.93 | 35.93 | 36.52 | 36.52 | 35.93 | 35.93 | 36.52 | 36.52 | 2.64% | 32,600 |
| Mar 13, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.45 | 35.45 | 35.58 | 35.58 | -1.55% | 20,600 |
| Mar 12, 2025 | 36.44 | 36.44 | 36.50 | 36.50 | 35.81 | 35.81 | 36.14 | 36.14 | 0.50% | 40,300 |
| Mar 11, 2025 | 36.03 | 36.03 | 36.34 | 36.34 | 35.69 | 35.69 | 35.96 | 35.96 | -0.28% | 52,300 |
| Mar 10, 2025 | 36.43 | 36.43 | 36.59 | 36.59 | 35.71 | 35.71 | 36.06 | 36.06 | -2.59% | 67,300 |
| Mar 7, 2025 | 36.88 | 36.88 | 37.08 | 37.08 | 36.20 | 36.20 | 37.02 | 37.02 | 0.19% | 37,100 |
| Mar 6, 2025 | 37.35 | 37.35 | 37.56 | 37.56 | 36.81 | 36.81 | 36.95 | 36.95 | -2.46% | 42,600 |
| Mar 5, 2025 | 37.45 | 37.45 | 37.98 | 37.98 | 37.30 | 37.30 | 37.88 | 37.88 | 0.91% | 30,500 |
| Mar 4, 2025 | 37.87 | 37.87 | 38.09 | 38.09 | 37.02 | 37.02 | 37.54 | 37.54 | -1.60% | 63,900 |
| Mar 3, 2025 | 39.00 | 39.00 | 39.01 | 39.01 | 37.94 | 37.94 | 38.15 | 38.15 | -1.60% | 120,400 |
| Feb 28, 2025 | 38.27 | 38.27 | 38.77 | 38.77 | 38.11 | 38.11 | 38.77 | 38.77 | 1.41% | 19,200 |
| Feb 27, 2025 | 38.84 | 38.84 | 38.90 | 38.90 | 38.22 | 38.22 | 38.23 | 38.23 | -1.01% | 107,000 |
| Feb 26, 2025 | 38.65 | 38.65 | 39.03 | 39.03 | 38.60 | 38.60 | 38.62 | 38.62 | 0.39% | 22,200 |
| Feb 25, 2025 | 38.63 | 38.63 | 38.67 | 38.67 | 38.06 | 38.06 | 38.47 | 38.47 | -0.54% | 66,100 |
| Feb 24, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.45 | 38.45 | 38.68 | 38.68 | -0.33% | 27,300 |
| Feb 21, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 38.72 | 38.72 | 38.81 | 38.81 | -2.54% | 52,800 |
| Feb 20, 2025 | 40.09 | 40.09 | 40.12 | 40.12 | 39.51 | 39.51 | 39.82 | 39.82 | -1.19% | 44,800 |
| Feb 19, 2025 | 40.27 | 40.27 | 40.35 | 40.35 | 40.11 | 40.11 | 40.30 | 40.30 | 0.05% | 22,700 |
| Feb 18, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.04 | 40.04 | 40.28 | 40.28 | 0.37% | 33,200 |
| Feb 14, 2025 | 40.18 | 40.18 | 40.19 | 40.19 | 40.07 | 40.07 | 40.13 | 40.13 | -0.10% | 29,540 |
| Feb 13, 2025 | 39.92 | 39.92 | 40.17 | 40.17 | 39.76 | 39.76 | 40.17 | 40.17 | 0.80% | 45,927 |
| Feb 12, 2025 | 39.59 | 39.59 | 39.94 | 39.94 | 39.58 | 39.58 | 39.85 | 39.85 | -0.52% | 30,217 |
| Feb 11, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.96 | 39.96 | 40.06 | 40.06 | -0.55% | 27,819 |
| Feb 10, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.17 | 40.17 | 40.28 | 40.28 | 0.12% | 39,501 |
| Feb 7, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.16 | 40.16 | 40.23 | 40.23 | -0.42% | 38,995 |
| Feb 6, 2025 | 40.31 | 40.31 | 40.40 | 40.40 | 40.09 | 40.09 | 40.40 | 40.40 | 0.50% | 100,545 |
| Feb 5, 2025 | 39.92 | 39.92 | 40.21 | 40.21 | 39.79 | 39.79 | 40.20 | 40.20 | 0.80% | 85,073 |
| Feb 4, 2025 | 39.79 | 39.79 | 39.98 | 39.98 | 39.77 | 39.77 | 39.88 | 39.88 | 0.45% | 34,747 |