Virtus Terranova U.S. Quality Momentum ETF (JOET) AMEX

41.92

+0.195(+0.47%)

Updated at September 08 02:02PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.22	41.72	41.72	42.22	41.41	11,800
September 04, 2025	41.72	41.97	41.97	41.98	41.63	16,000
September 03, 2025	41.6	41.57	41.57	41.65	41.4	25,036
September 02, 2025	41.27	41.58	41.58	41.58	41.15	21,615
August 29, 2025	42.01	41.81	41.81	42.01	41.65	23,500
August 28, 2025	41.96	42.03	42.03	42.03	41.85	12,300
August 27, 2025	41.76	41.86	41.86	41.9	41.71	21,000
August 26, 2025	41.45	41.74	41.74	41.75	41.45	48,700
August 25, 2025	41.69	41.58	41.58	41.71	41.55	23,230
August 22, 2025	41.34	41.78	41.78	41.93	41.34	42,934
August 21, 2025	41.15	41.11	41.11	41.21	41.01	13,627
August 20, 2025	41.23	41.25	41.25	41.32	40.86	29,311
August 19, 2025	41.32	41.19	41.19	41.48	41.14	37,403
August 18, 2025	41.19	41.37	41.37	41.45	41.17	22,100
August 15, 2025	41.65	41.27	41.27	41.65	41.27	17,611
August 14, 2025	41.45	41.51	41.51	41.65	41.4	48,324
August 13, 2025	41.65	41.61	41.61	41.72	41.34	42,913
August 12, 2025	41.31	41.5	41.5	41.55	41.22	28,500
August 11, 2025	41.2	41.11	41.11	41.37	41.06	39,600
August 08, 2025	41.3	41.2	41.2	41.36	41.07	31,211
August 07, 2025	41.47	41.02	41.02	41.47	40.8	70,810
August 06, 2025	41.06	41.16	41.16	41.18	40.93	129,200
August 05, 2025	41.28	40.9	40.9	41.32	40.84	36,422
August 04, 2025	40.71	41.19	41.19	41.19	40.71	76,000
August 01, 2025	40.58	40.38	40.38	40.6	39.99	36,500
July 31, 2025	41.46	41.11	41.11	41.6	41.11	26,300
July 30, 2025	41.61	41.43	41.43	41.63	41.27	22,500
July 29, 2025	41.74	41.54	41.54	41.78	41.5	21,504
July 28, 2025	41.86	41.64	41.64	41.86	41.57	27,400
July 25, 2025	41.65	41.83	41.83	41.83	41.62	17,931
July 24, 2025	41.62	41.54	41.54	41.67	41.46	26,219
July 23, 2025	41.41	41.56	41.56	41.56	41.34	37,400
July 22, 2025	41.08	41.19	41.19	41.2	40.99	23,700
July 21, 2025	41.23	41.03	41.03	41.32	41.01	40,400
July 18, 2025	41.27	41.16	41.16	41.27	41.04	31,900
July 17, 2025	40.81	41.06	41.06	41.08	40.78	28,600
July 16, 2025	40.72	40.68	40.68	40.72	40.18	69,300
July 15, 2025	41.05	40.49	40.49	41.05	40.49	35,100
July 14, 2025	40.66	41.05	41.05	41.06	40.66	66,100
July 11, 2025	40.85	40.74	40.74	40.85	40.66	48,300
July 10, 2025	41.04	41.02	41.02	41.14	40.9	24,100
July 09, 2025	40.93	41.07	41.07	41.07	40.9	31,900
July 08, 2025	41.1	40.9	40.9	41.1	40.81	28,600
July 07, 2025	41.17	41.07	41.07	41.23	40.87	21,930
July 03, 2025	40.93	41.28	41.28	41.31	40.93	21,234
July 02, 2025	40.72	40.85	40.85	40.86	40.56	32,900
July 01, 2025	40.83	40.81	40.81	40.87	40.61	32,200
June 30, 2025	40.75	40.9	40.9	40.92	40.66	24,718
June 27, 2025	40.46	40.53	40.53	40.67	40.3	41,300
June 26, 2025	40.17	40.4	40.4	40.4	40.17	22,400
June 25, 2025	40.33	39.95	39.95	40.33	39.95	28,800
June 24, 2025	40.03	40.26	40.26	40.32	40.01	62,100
June 23, 2025	39.47	39.81	39.81	39.83	39.23	19,235
June 20, 2025	39.52	39.33	39.33	39.58	39.25	10,338
June 18, 2025	39.21	39.31	39.31	39.52	39.21	23,121
June 17, 2025	39.44	39.3	39.3	39.48	39.14	18,804
June 16, 2025	39.51	39.54	39.54	39.79	39.47	103,430
June 13, 2025	39.3	39.16	39.16	39.56	39.15	19,643
June 12, 2025	39.43	39.65	39.65	39.65	39.42	94,530
June 11, 2025	39.47	39.46	39.46	39.68	39.36	37,600