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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.42	42.82	42.82	42.85	42.42	65,000
February 19, 2026	42.53	42.53	42.53	42.67	42.39	11,600
February 18, 2026	42.48	42.67	42.67	42.91	42.44	26,100
February 17, 2026	42.25	42.43	42.43	42.53	42.04	31,900
February 13, 2026	41.99	42.36	42.36	42.54	41.91	20,534
February 12, 2026	42.84	41.98	41.98	42.99	41.92	24,450
February 11, 2026	43.13	42.81	42.81	43.18	42.72	23,800
February 10, 2026	43.03	42.84	42.84	43.1	42.79	21,800
February 09, 2026	42.82	43.07	43.07	43.19	42.82	38,000
February 06, 2026	42.3	42.93	42.93	42.93	42.3	36,500
February 05, 2026	42.05	41.85	41.85	42.28	41.74	38,623
February 04, 2026	42.57	42.24	42.24	42.57	41.96	28,200
February 03, 2026	42.69	42.44	42.44	42.82	42.13	33,209
February 02, 2026	42.17	42.65	42.65	42.73	42.17	32,100
January 30, 2026	42.5	42.2	42.2	42.74	42.15	14,824
January 29, 2026	43.06	42.76	42.76	43.07	42.28	51,600
January 28, 2026	43.24	43.04	43.04	43.24	42.96	28,200
January 27, 2026	43.33	43.18	43.18	43.33	43.11	18,500
January 26, 2026	42.97	43.13	43.13	43.25	42.97	44,917
January 23, 2026	43.01	42.88	42.88	43.07	42.79	24,700
January 22, 2026	43.25	43.06	43.06	43.27	43	25,836
January 21, 2026	42.53	42.85	42.85	43.07	42.52	106,339
January 20, 2026	42.46	42.3	42.3	42.75	42.3	36,500
January 16, 2026	43.25	43	43	43.25	43	32,600
January 15, 2026	43.19	43.07	43.07	43.38	43.06	9,501
January 14, 2026	43.02	42.86	42.86	43.02	42.61	23,608
January 13, 2026	43.29	43.08	43.08	43.33	43.02	21,867
January 12, 2026	43.02	43.23	43.23	43.3	43.02	17,800
January 09, 2026	43.19	43.15	43.15	43.34	43.07	72,831
January 08, 2026	43.09	43.11	43.11	43.21	43.03	18,500
January 07, 2026	43.37	43.14	43.14	43.45	43.14	29,100
January 06, 2026	42.85	43.48	43.48	43.49	42.85	21,012
January 05, 2026	42.37	42.83	42.83	43.09	42.37	38,619
January 02, 2026	42.25	42.22	42.22	42.27	41.95	22,319
December 31, 2025	42.35	42	42	42.35	42	26,024
December 30, 2025	42.61	42.4	42.4	42.61	42.4	21,400
December 29, 2025	42.68	42.58	42.58	42.68	42.52	28,200
December 26, 2025	42.8	42.78	42.78	42.82	42.72	34,143
December 24, 2025	42.63	42.83	42.83	42.88	42.63	18,700
December 23, 2025	42.7	42.66	42.66	42.75	42.58	39,500
December 22, 2025	42.54	42.77	42.77	42.81	42.54	23,500
December 19, 2025	42.28	42.67	42.67	42.75	42.28	27,909
December 18, 2025	42.3	42.17	42.17	42.47	42.09	68,315
December 17, 2025	42.35	41.8	41.8	42.47	41.8	26,000
December 16, 2025	42.29	42.24	42.24	42.46	42.1	23,500
December 15, 2025	42.77	42.35	42.35	42.77	42.31	11,139
December 12, 2025	43.2	42.56	42.56	43.2	42.47	28,953
December 11, 2025	42.73	43.08	43.08	43.14	42.66	65,643
December 10, 2025	42.41	42.79	42.79	42.95	42.4	60,927
December 09, 2025	42.32	42.39	42.39	42.67	42.32	62,400
December 08, 2025	42.63	42.42	42.42	42.63	42.37	29,100
December 05, 2025	42.49	42.43	42.43	42.73	42.43	44,416
December 04, 2025	42.43	42.6	42.6	42.63	42.4	54,936
December 03, 2025	42.19	42.5	42.5	42.5	42.01	17,521
December 02, 2025	42.36	42.23	42.23	42.36	42.13	73,900
December 01, 2025	42.12	42.11	42.11	42.41	42.11	48,135
November 28, 2025	42.23	42.4	42.4	42.47	42.23	29,349
November 26, 2025	41.97	42.12	42.12	42.3	41.97	29,839
November 25, 2025	41.44	41.83	41.83	41.88	41.26	38,100
November 24, 2025	41.11	41.34	41.34	41.49	41	30,100

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