Virtus AlphaSimplex Managed Futures ETF

Koers

Virtus AlphaSimplex Managed Futures ETF 25,2998 -0,09 -0,34% (20:04)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
24-03-2026	8.518	25,21	25,2998	25,14	25,235
23-03-2026	24.193	25,27	25,32	25,17	25,32
20-03-2026	6.448	25,49	25,49	25,18	25,18
19-03-2026	2.981	25,46	25,50	25,4001	25,45
18-03-2026	58.757	25,8899	25,89	25,7626	25,77
17-03-2026	5.839	25,88	25,96	25,85	25,85
16-03-2026	275	--	25,7745	25,7745	--
13-03-2026	3.923	25,76	25,76	25,5218	25,7745
12-03-2026	5.121	25,865	25,90	25,72	25,73
11-03-2026	8.049	25,94	25,97	25,84	25,94
10-03-2026	2.373	26,00	26,09	25,93	26,03
09-03-2026	2.482	25,56	25,84	25,55	25,84
06-03-2026	2.647	25,31	25,48	25,19	25,48
05-03-2026	3.015	25,56	25,56	25,211	25,396
04-03-2026	182	25,80	25,9226	25,80	25,9226
03-03-2026	6.059	25,285	25,70	25,215	25,607
02-03-2026	810	26,192	26,3103	26,192	26,3103
27-02-2026	1	26,34	26,4165	26,34	26,4165
26-02-2026	212	26,23	26,23	26,16	26,16
25-02-2026	1	26,314	26,4219	26,31	26,3974
24-02-2026	70	26,02	26,02	26,02	26,02
23-02-2026	31	25,84	25,84	25,84	25,84
20-02-2026	9.642	25,91	26,03	25,87	26,03
19-02-2026	4.114	25,73	25,73	25,6963	25,6963
18-02-2026	1.946	25,725	25,725	25,71	25,7115
17-02-2026	435	--	25,4829	25,4829	--
13-02-2026	1.778	25,51	25,70	25,51	25,4829
12-02-2026	3.882	26,00	26,00	25,5314	25,5314
11-02-2026	642	25,99	26,43	25,99	26,0532
10-02-2026	2.954	25,8899	25,89	25,8427	25,8427
09-02-2026	2.520	25,9193	25,9897	25,855	25,9897
06-02-2026	1.138	25,50	25,5629	25,50	25,5629
05-02-2026	510	25,10	25,10	24,8211	24,8211
04-02-2026	847	25,34	25,3526	25,34	25,3526
03-02-2026	2.271	25,35	25,4513	25,1901	25,4513
02-02-2026	4.614	24,98	25,049	24,98	25,0311
30-01-2026	1.618	25,23	25,23	25,0094	25,0094
29-01-2026	6.315	25,85	25,85	25,21	25,6207
28-01-2026	1.009	25,245	25,4141	25,245	25,4141
27-01-2026	7.462	25,2895	25,3735	25,19	25,3356
26-01-2026	5.564	25,0491	25,14	25,005	25,005