Virtus Terranova U.S. Quality Momentum ETF - JOET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.54	42.79	42.79	42.88	42.53	18,618
September 25, 2025	42.36	42.43	42.43	42.49	42.18	50,238
September 24, 2025	42.96	42.58	42.58	43.01	42.57	109,200
September 23, 2025	42.92	42.85	42.85	43.17	42.77	50,508
September 22, 2025	42.72	42.93	42.93	43	42.71	27,900
September 19, 2025	43.03	42.9	42.9	43.03	42.64	54,735
September 18, 2025	42.62	42.8	42.8	42.96	42.58	86,600
September 17, 2025	42.36	42.4	42.4	42.47	42.07	12,042
September 16, 2025	42.54	42.33	42.33	42.54	42.21	17,615
September 15, 2025	42.61	42.49	42.49	42.72	42.46	26,700
September 12, 2025	42.57	42.42	42.42	42.57	42.36	15,500
September 11, 2025	42.3	42.59	42.59	42.67	42.3	21,137
September 10, 2025	42.34	42.16	42.16	42.36	42.08	61,338
September 09, 2025	42.04	42.1	42.1	42.11	41.87	20,600
September 08, 2025	41.88	42.03	42.03	42.03	41.83	17,438
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

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