Virtus Alphasimplex Global Macro ETF

Koers

Virtus Alphasimplex Global Macro ETF 32,2583 +0,63 +1,99% (20:05)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-06-2026	3.162	31,46	31,7099	31,46	31,63
11-06-2026	2.023	--	31,58	31,58	--
10-06-2026	1.259	31,17	31,17	30,685	31,58
09-06-2026	582	31,17	31,22	31,00	31,1646
08-06-2026	4.191	31,64	31,64	31,49	31,60
05-06-2026	2.360	31,969	31,97	31,12	31,2212
04-06-2026	3.029	32,44	33,03	32,285	32,56
03-06-2026	1.646	32,70	32,70	32,615	32,6249
02-06-2026	1.013	32,67	32,80	32,67	32,80
01-06-2026	342	32,55	32,5709	32,55	32,5709
29-05-2026	68	--	32,1354	32,1354	--
28-05-2026	1.414	31,94	32,15	31,94	32,1354
27-05-2026	858	31,97	31,97	31,865	31,915
26-05-2026	568	32,055	32,0799	32,055	32,0799
22-05-2026	744	31,83	31,83	31,7034	31,83
21-05-2026	101	--	31,7349	31,7349	--
20-05-2026	747	31,31	31,59	31,31	31,7349
19-05-2026	159	31,18	31,2406	31,18	31,2406
18-05-2026	413	31,61	31,61	31,40	31,5064
15-05-2026	2.090	31,76	31,76	31,665	31,69
14-05-2026	179	31,92	31,92	31,92	31,9958
13-05-2026	7	--	31,705	31,705	--
12-05-2026	14	--	31,5595	31,5595	--
11-05-2026	796	31,40	31,5633	31,40	31,705
08-05-2026	47	--	31,355	31,355	--
07-05-2026	2.858	31,125	31,17	31,0921	31,355
06-05-2026	268	31,255	31,2899	31,255	31,2899
05-05-2026	48	--	30,6852	30,6852	--
04-05-2026	168	--	30,43	30,43	--
01-05-2026	579	30,76	30,76	30,6015	30,6852
30-04-2026	243	30,465	30,7419	30,465	30,7419
29-04-2026	25	--	30,5542	30,5542	--
28-04-2026	47	--	30,435	30,435	--
27-04-2026	926	30,39	30,5299	30,39	30,5542
24-04-2026	29	--	30,4097	30,4097	--
23-04-2026	1.268	30,39	30,41	30,2467	30,4097
22-04-2026	3	--	30,301	30,301	--
21-04-2026	1.352	30,15	30,16	30,15	30,301
20-04-2026	4.064	30,10	30,16	30,10	30,1256
17-04-2026	287	--	30,1685	30,1685	--
16-04-2026	5	--	30,0247	30,0247	--