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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.74	42.22	42.22	42.22	41.56	55,237
November 06, 2025	42.46	42.02	42.02	42.46	41.88	32,204
November 05, 2025	42.28	42.54	42.54	42.68	42.28	43,900
November 04, 2025	42.3	42.4	42.4	42.62	42.23	30,400
November 03, 2025	42.83	42.81	42.81	42.86	42.39	33,200
October 31, 2025	42.6	42.74	42.74	42.85	42.52	72,530
October 30, 2025	42.47	42.53	42.53	42.98	42.47	23,300
October 29, 2025	42.8	42.62	42.62	42.9	42.47	45,508
October 28, 2025	43.11	42.91	42.91	43.11	42.87	19,913
October 27, 2025	43.22	43.17	43.17	43.22	43.06	11,834
October 24, 2025	42.9	42.86	42.86	43.03	42.86	61,600
October 23, 2025	42.31	42.62	42.62	42.69	42.31	39,000
October 22, 2025	42.59	42.23	42.23	42.59	42	63,202
October 21, 2025	42.42	42.48	42.48	42.62	42.32	26,712
October 20, 2025	42.3	42.46	42.46	42.5	42.28	26,735
October 17, 2025	41.86	41.99	41.99	42.09	41.83	15,945
October 16, 2025	42.58	41.92	41.92	42.58	41.8	38,500
October 15, 2025	42.77	42.47	42.47	42.9	42.26	91,000
October 14, 2025	41.83	42.52	42.52	42.73	41.78	36,427
October 13, 2025	42.34	42.32	42.32	42.39	42.13	29,107
October 10, 2025	43.13	41.84	41.84	43.17	41.84	50,335
October 09, 2025	43.15	42.93	42.93	43.18	42.87	28,800
October 08, 2025	43	43.15	43.15	43.23	42.88	61,900
October 07, 2025	43.23	42.88	42.88	43.23	42.75	30,106
October 06, 2025	43.31	43.1	43.1	43.31	43	19,941
October 03, 2025	43.12	43.01	43.01	43.22	42.98	15,600
October 02, 2025	42.99	43.03	43.03	43.04	42.74	33,923
October 01, 2025	42.87	42.89	42.89	42.94	42.74	21,180
September 30, 2025	43	43.01	43.01	43.09	42.64	70,100
September 29, 2025	43.13	43.07	43.07	43.13	42.93	14,300
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

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