Virtus Terranova U.S. Quality Momentum ETF (NY: JOET )

38.42 +0.01 (+0.03%)

Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	38.25	38.43	38.07	38.42	30,123	+0.01(+0.03%)
Dec 20, 2024	37.60	38.62	37.60	38.41	42,224	+0.36(+0.95%)
Dec 19, 2024	38.42	38.63	38.01	38.05	72,692	+0.06(+0.16%)
Dec 18, 2024	39.52	39.56	37.99	37.99	72,087	-1.52(-3.85%)
Dec 17, 2024	39.76	39.76	39.47	39.51	36,926	-0.45(-1.13%)
Dec 16, 2024	39.94	40.05	39.90	39.96	25,792	+0.17(+0.43%)
Dec 13, 2024	39.97	40.02	39.70	39.79	22,702	-0.04(-0.10%)
Dec 12, 2024	40.08	40.10	39.83	39.83	41,950	-0.25(-0.62%)
Dec 11, 2024	40.03	40.14	40.02	40.08	30,002	+0.26(+0.65%)
Dec 10, 2024	40.28	40.28	39.80	39.82	70,582	-0.45(-1.12%)
Dec 09, 2024	41.06	41.06	40.25	40.27	63,962	-0.80(-1.95%)
Dec 06, 2024	41.06	41.13	40.99	41.07	35,410	+0.25(+0.61%)
Dec 05, 2024	40.99	41.04	40.82	40.82	40,699	-0.12(-0.29%)
Dec 04, 2024	40.77	40.94	40.71	40.94	41,236	+0.35(+0.86%)
Dec 03, 2024	40.58	40.63	40.44	40.59	53,724	+0.03(+0.07%)
Dec 02, 2024	40.64	40.71	40.51	40.56	47,617	-0.03(-0.07%)
Nov 29, 2024	40.67	40.72	40.59	40.59	25,342	+0.11(+0.27%)
Nov 27, 2024	40.85	40.85	40.39	40.48	130,423	-0.26(-0.64%)
Nov 26, 2024	40.79	40.88	40.54	40.74	50,735	+0.03(+0.07%)
Nov 25, 2024	40.79	40.82	40.51	40.71	96,622	+0.31(+0.77%)
Nov 22, 2024	40.05	40.43	40.05	40.40	64,644	+0.46(+1.15%)
Nov 21, 2024	39.71	40.06	39.47	39.94	68,368	+0.50(+1.27%)
Nov 20, 2024	39.55	39.58	39.06	39.44	24,282	+0.01(+0.03%)
Nov 19, 2024	38.97	39.47	38.93	39.43	35,782	+0.23(+0.59%)
Nov 18, 2024	39.20	39.33	38.98	39.20	33,551	+0.10(+0.26%)
Nov 15, 2024	39.19	39.27	38.93	39.10	41,084	-0.24(-0.61%)
Nov 14, 2024	39.63	39.66	39.30	39.34	40,708	-0.35(-0.88%)
Nov 13, 2024	39.88	40.05	39.64	39.69	50,288	-0.03(-0.08%)
Nov 12, 2024	39.87	40.09	39.50	39.72	49,413	-0.18(-0.45%)
Nov 11, 2024	39.77	39.94	39.67	39.90	73,701	+0.39(+0.99%)
Nov 08, 2024	39.01	39.57	39.01	39.51	45,292	+0.48(+1.23%)
Nov 07, 2024	39.05	39.06	38.85	39.03	65,374	+0.17(+0.44%)
Nov 06, 2024	38.44	38.86	38.21	38.86	61,081	+1.45(+3.88%)
Nov 05, 2024	36.87	37.41	36.87	37.41	23,162	+0.68(+1.86%)
Nov 04, 2024	36.74	36.89	36.67	36.73	14,054	-0.05(-0.14%)
Nov 01, 2024	36.97	37.14	36.78	36.78	22,367	-0.03(-0.08%)
Oct 31, 2024	37.27	37.27	36.77	36.81	20,289	-0.65(-1.74%)
Oct 30, 2024	37.49	37.67	37.44	37.46	12,880	-0.20(-0.53%)
Oct 29, 2024	37.49	37.69	37.46	37.66	16,740	+0.09(+0.25%)
Oct 28, 2024	37.52	37.62	37.52	37.56	18,102	+0.20(+0.52%)
Oct 25, 2024	37.57	37.68	37.30	37.37	15,844	-0.01(-0.03%)
Oct 24, 2024	37.39	37.48	37.32	37.38	66,852	-0.04(-0.11%)
Oct 23, 2024	37.45	37.59	37.19	37.42	13,968	-0.16(-0.43%)
Oct 22, 2024	37.61	37.65	37.50	37.58	16,959	-0.26(-0.69%)
Oct 21, 2024	37.94	37.99	37.68	37.84	22,977	-0.13(-0.34%)
Oct 18, 2024	37.92	38.02	37.89	37.97	14,000	+0.08(+0.21%)
Oct 17, 2024	37.98	38.02	37.86	37.89	12,948	+0.09(+0.24%)
Oct 16, 2024	37.74	37.84	37.65	37.80	11,931	+0.14(+0.37%)
Oct 15, 2024	38.06	38.06	37.60	37.66	30,059	-0.37(-0.97%)
Oct 14, 2024	37.88	38.09	37.84	38.03	11,834	+0.25(+0.66%)
Oct 11, 2024	37.39	37.83	37.39	37.78	32,205	+0.42(+1.12%)
Oct 10, 2024	37.37	37.46	37.26	37.36	22,177	-0.11(-0.29%)
Oct 09, 2024	37.15	37.49	37.15	37.47	27,577	+0.38(+1.02%)
Oct 08, 2024	36.90	37.16	36.89	37.09	14,954	+0.28(+0.76%)
Oct 07, 2024	36.88	36.98	36.70	36.81	10,904	-0.27(-0.73%)
Oct 04, 2024	37.00	37.13	36.83	37.08	12,516	+0.44(+1.19%)
Oct 03, 2024	36.55	36.74	36.45	36.64	15,411	+0.01(+0.04%)
Oct 02, 2024	36.45	36.72	36.45	36.63	15,052	+0.07(+0.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.