JOET Historical Prices
Virtus Terranova U.S. Quality Momentum ETF · daily open, high, low, close & volume
Trading days
250
Period high
47.46
Period low
38.80
Period change
+8.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.99 | 46.20 | 45.96 | 46.11 | +0.40% | 30,908 |
| Oct 28, 2026 | 45.95 | 46.09 | 45.76 | 45.93 | +0.28% | 29,401 |
| Oct 27, 2026 | 45.51 | 45.81 | 45.42 | 45.80 | +0.90% | 18,551 |
| Oct 26, 2026 | 45.27 | 45.52 | 45.20 | 45.39 | +0.91% | 25,571 |
| Oct 23, 2026 | 44.92 | 45.21 | 44.87 | 44.98 | -0.11% | 71,289 |
| Oct 22, 2026 | 45.18 | 45.27 | 44.80 | 45.03 | -1.51% | 31,307 |
| Oct 21, 2026 | 45.55 | 45.80 | 45.52 | 45.72 | +0.85% | 10,991 |
| Oct 20, 2026 | 45.13 | 45.42 | 44.94 | 45.34 | +0.61% | 15,578 |
| Oct 19, 2026 | 45.30 | 45.31 | 45.06 | 45.06 | +0.11% | 11,829 |
| Oct 16, 2026 | 45.45 | 45.53 | 44.91 | 45.01 | -0.96% | 17,352 |
| Oct 15, 2026 | 45.20 | 45.46 | 44.95 | 45.45 | +0.30% | 17,761 |
| Oct 14, 2026 | 45.60 | 45.68 | 45.22 | 45.31 | -1.35% | 16,697 |
| Oct 13, 2026 | 45.82 | 45.94 | 45.61 | 45.93 | -0.24% | 13,206 |
| Oct 12, 2026 | 46.25 | 46.25 | 46.04 | 46.04 | -0.17% | 8,743 |
| Oct 9, 2026 | 45.90 | 46.21 | 45.86 | 46.12 | +0.79% | 10,737 |
| Oct 8, 2026 | 45.65 | 45.81 | 45.61 | 45.76 | -0.04% | 7,705 |
| Oct 7, 2026 | 45.91 | 45.94 | 45.68 | 45.78 | -0.91% | 83,530 |
| Oct 6, 2026 | 46.19 | 46.36 | 46.14 | 46.20 | +0.50% | 11,243 |
| Oct 5, 2026 | 45.65 | 46.09 | 45.60 | 45.97 | +0.68% | 12,362 |
| Oct 2, 2026 | 45.60 | 45.74 | 45.58 | 45.66 | +0.59% | 9,659 |
| Oct 1, 2026 | 45.21 | 45.45 | 44.95 | 45.39 | +0.80% | 9,153 |
| Sep 30, 2026 | 45.57 | 45.57 | 45.03 | 45.03 | -0.57% | 9,375 |
| Sep 29, 2026 | 45.34 | 45.34 | 45.09 | 45.29 | +0.04% | 8,853 |
| Sep 28, 2026 | 45.30 | 45.36 | 45.10 | 45.27 | -0.48% | 21,165 |
| Sep 25, 2026 | 45.45 | 45.73 | 45.40 | 45.49 | +0.29% | 47,097 |
| Sep 24, 2026 | 45.32 | 45.51 | 45.29 | 45.36 | -0.14% | 13,776 |
| Sep 23, 2026 | 45.52 | 45.62 | 45.42 | 45.42 | -0.44% | 10,268 |
| Sep 22, 2026 | 45.46 | 45.67 | 45.46 | 45.63 | +0.09% | 15,956 |
| Sep 21, 2026 | 45.26 | 45.65 | 45.13 | 45.59 | +1.37% | 19,727 |
| Sep 18, 2026 | 44.92 | 44.97 | 44.77 | 44.97 | +0.14% | 8,601 |
| Sep 17, 2026 | 44.99 | 44.99 | 44.77 | 44.91 | +0.95% | 10,220 |
| Sep 16, 2026 | 44.97 | 44.97 | 44.14 | 44.48 | -0.82% | 37,316 |
| Sep 15, 2026 | 44.95 | 44.95 | 44.76 | 44.85 | -0.29% | 8,772 |
| Sep 14, 2026 | 44.98 | 45.13 | 44.94 | 44.98 | -1.04% | 12,966 |
| Sep 11, 2026 | 45.40 | 45.52 | 45.28 | 45.45 | +1.01% | 9,056 |
| Sep 10, 2026 | 45.05 | 45.18 | 45.00 | 45.00 | -0.78% | 10,833 |
| Sep 9, 2026 | 45.62 | 45.62 | 45.35 | 45.35 | -0.48% | 13,395 |
| Sep 8, 2026 | 45.66 | 45.77 | 45.57 | 45.57 | -0.35% | 11,085 |
| Sep 4, 2026 | 45.70 | 45.80 | 45.66 | 45.73 | +0.11% | 46,667 |
| Sep 3, 2026 | 45.45 | 45.68 | 45.34 | 45.68 | +0.73% | 8,183 |
| Sep 2, 2026 | 45.18 | 45.39 | 45.16 | 45.35 | -0.71% | 28,132 |
| Aug 31, 2026 | 45.79 | 45.79 | 45.50 | 45.67 | -0.25% | 12,884 |
| Aug 28, 2026 | 46.16 | 46.16 | 45.74 | 45.79 | -0.98% | 17,304 |
| Aug 27, 2026 | 46.43 | 46.43 | 46.14 | 46.24 | -0.04% | 10,223 |
| Aug 26, 2026 | 46.13 | 46.30 | 46.13 | 46.26 | +0.48% | 7,917 |
| Aug 25, 2026 | 46.16 | 46.16 | 45.99 | 46.04 | +0.11% | 10,822 |
| Aug 24, 2026 | 46.09 | 46.09 | 45.82 | 45.99 | -0.62% | 20,683 |
| Aug 21, 2026 | 46.36 | 46.37 | 46.20 | 46.28 | +0.34% | 11,867 |
| Aug 20, 2026 | 46.28 | 46.53 | 46.07 | 46.12 | -0.71% | 15,109 |
| Aug 19, 2026 | 47.12 | 47.12 | 46.44 | 46.45 | -0.64% | 18,650 |
| Aug 18, 2026 | 47.10 | 47.17 | 46.75 | 46.75 | -1.12% | 65,677 |
| Aug 17, 2026 | 47.37 | 47.46 | 47.28 | 47.28 | -0.02% | 14,413 |
| Aug 14, 2026 | 47.14 | 47.30 | 47.14 | 47.29 | +0.23% | 10,393 |
| Aug 13, 2026 | 47.18 | 47.34 | 47.14 | 47.18 | +0.30% | 7,831 |
| Aug 12, 2026 | 47.14 | 47.17 | 47.00 | 47.04 | +0.38% | 22,565 |
| Aug 11, 2026 | 46.90 | 47.04 | 46.85 | 46.86 | +0.09% | 10,918 |
| Aug 10, 2026 | 46.74 | 46.96 | 46.71 | 46.82 | +0.45% | 18,637 |
| Aug 7, 2026 | 46.65 | 46.67 | 46.40 | 46.61 | +0.53% | 35,191 |
| Aug 6, 2026 | 46.56 | 46.63 | 46.31 | 46.37 | -0.57% | 10,345 |
| Aug 5, 2026 | 46.90 | 47.05 | 46.63 | 46.63 | -0.16% | 14,395 |
| Aug 4, 2026 | 46.21 | 46.80 | 46.13 | 46.71 | +1.82% | 20,046 |
| Aug 3, 2026 | 45.58 | 45.87 | 45.37 | 45.87 | +0.72% | 16,483 |
| Jul 31, 2026 | 45.42 | 45.70 | 45.30 | 45.54 | +0.31% | 36,237 |
| Jul 30, 2026 | 45.24 | 45.40 | 44.90 | 45.40 | +1.09% | 26,118 |
| Jul 29, 2026 | 45.43 | 45.58 | 44.91 | 44.91 | -1.36% | 15,481 |
| Jul 28, 2026 | 45.18 | 45.60 | 45.11 | 45.53 | +0.20% | 20,422 |
| Jul 27, 2026 | 45.55 | 45.65 | 45.10 | 45.44 | +0.48% | 12,328 |
| Jul 24, 2026 | 45.16 | 45.52 | 45.10 | 45.22 | +0.02% | 24,085 |
| Jul 23, 2026 | 45.34 | 45.34 | 45.06 | 45.21 | +0.02% | 17,832 |
| Jul 22, 2026 | 45.02 | 45.37 | 45.02 | 45.20 | -0.15% | 15,963 |
| Jul 21, 2026 | 45.02 | 45.34 | 45.00 | 45.27 | +1.04% | 16,307 |
| Jul 20, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | -0.43% | 7,544 |
| Jul 17, 2026 | 44.88 | 45.25 | 44.83 | 45.00 | -0.64% | 18,077 |
| Jul 16, 2026 | 45.37 | 45.37 | 45.10 | 45.29 | -0.31% | 18,930 |
| Jul 15, 2026 | 45.82 | 45.82 | 45.11 | 45.43 | -0.59% | 18,283 |
| Jul 14, 2026 | 45.81 | 45.87 | 45.58 | 45.70 | +0.40% | 11,232 |
| Jul 13, 2026 | 45.70 | 45.79 | 45.44 | 45.52 | -0.91% | 20,746 |
| Jul 10, 2026 | 45.99 | 46.00 | 45.79 | 45.94 | +0.15% | 56,646 |
| Jul 9, 2026 | 46.00 | 46.05 | 45.85 | 45.87 | +1.08% | 15,324 |
| Jul 8, 2026 | 45.43 | 45.43 | 45.01 | 45.38 | -0.61% | 22,033 |
| Jul 7, 2026 | 45.85 | 45.85 | 45.47 | 45.66 | -0.83% | 68,032 |
| Jul 6, 2026 | 45.89 | 46.12 | 45.89 | 46.04 | +0.66% | 15,489 |
| Jul 2, 2026 | 46.09 | 46.25 | 45.38 | 45.74 | -0.28% | 40,431 |
| Jul 1, 2026 | 45.82 | 46.27 | 45.82 | 45.87 | -0.90% | 18,995 |
| Jun 30, 2026 | 45.89 | 46.31 | 45.89 | 46.29 | +0.90% | 16,695 |
| Jun 29, 2026 | 45.58 | 45.88 | 45.35 | 45.87 | +1.10% | 17,249 |
| Jun 26, 2026 | 45.34 | 45.58 | 45.23 | 45.37 | -0.43% | 17,727 |
| Jun 25, 2026 | 45.86 | 45.97 | 45.52 | 45.57 | +0.82% | 20,572 |
| Jun 24, 2026 | 44.94 | 45.51 | 44.94 | 45.20 | +0.35% | 17,648 |
| Jun 23, 2026 | 44.81 | 45.26 | 44.81 | 45.04 | -1.49% | 23,651 |
| Jun 22, 2026 | 45.64 | 45.80 | 45.52 | 45.72 | +0.40% | 12,996 |
| Jun 18, 2026 | 45.78 | 45.78 | 45.47 | 45.54 | +1.02% | 14,319 |
| Jun 17, 2026 | 45.65 | 45.83 | 44.97 | 45.08 | -0.84% | 30,493 |
| Jun 16, 2026 | 45.87 | 45.92 | 45.46 | 45.46 | -0.56% | 19,473 |
| Jun 15, 2026 | 45.70 | 45.87 | 45.65 | 45.71 | +1.43% | 18,079 |
| Jun 12, 2026 | 45.02 | 45.19 | 44.71 | 45.07 | +0.60% | 24,901 |
| Jun 11, 2026 | 44.00 | 44.90 | 44.00 | 44.80 | +2.33% | 29,983 |
| Jun 10, 2026 | 44.60 | 44.60 | 43.78 | 43.78 | -1.65% | 15,176 |
| Jun 9, 2026 | 44.70 | 45.11 | 43.69 | 44.51 | +0.27% | 22,687 |
| Jun 8, 2026 | 44.58 | 44.76 | 44.38 | 44.39 | +0.28% | 34,416 |
| Jun 5, 2026 | 44.99 | 44.99 | 44.11 | 44.27 | -2.42% | 32,455 |
| Jun 4, 2026 | 45.03 | 45.43 | 45.03 | 45.37 | +0.55% | 20,481 |
| Jun 3, 2026 | 45.08 | 45.24 | 44.91 | 45.12 | +0.00% | 11,158 |
| Jun 2, 2026 | 44.69 | 45.14 | 44.69 | 45.12 | +0.76% | 15,141 |
| Jun 1, 2026 | 44.47 | 44.84 | 44.28 | 44.78 | +0.20% | 14,724 |
| May 29, 2026 | 44.63 | 44.79 | 44.61 | 44.69 | +0.52% | 8,277 |
| May 28, 2026 | 44.12 | 44.57 | 44.10 | 44.46 | +0.61% | 14,324 |
| May 27, 2026 | 44.31 | 44.36 | 44.17 | 44.19 | -0.11% | 16,474 |
| May 26, 2026 | 44.04 | 44.39 | 44.04 | 44.24 | +1.24% | 14,576 |
| May 22, 2026 | 43.57 | 43.80 | 43.57 | 43.70 | +1.05% | 8,218 |
| May 21, 2026 | 42.86 | 43.35 | 42.80 | 43.24 | +0.42% | 19,351 |
| May 20, 2026 | 42.57 | 43.06 | 42.48 | 43.06 | +1.43% | 19,910 |
| May 19, 2026 | 42.50 | 42.68 | 42.31 | 42.45 | -0.86% | 10,490 |
| May 18, 2026 | 43.01 | 43.01 | 42.55 | 42.82 | -0.46% | 17,824 |
| May 15, 2026 | 43.03 | 43.13 | 42.97 | 43.02 | -1.26% | 20,235 |
| May 14, 2026 | 43.41 | 43.65 | 43.35 | 43.57 | +0.63% | 32,787 |
| May 13, 2026 | 43.02 | 43.36 | 43.02 | 43.30 | +0.03% | 14,101 |
| May 12, 2026 | 43.19 | 43.37 | 42.87 | 43.28 | -0.35% | 14,640 |
| May 11, 2026 | 43.36 | 43.52 | 43.36 | 43.43 | +0.26% | 21,256 |
| May 8, 2026 | 43.36 | 43.46 | 43.17 | 43.32 | +0.51% | 8,830 |
| May 7, 2026 | 43.63 | 43.73 | 43.02 | 43.10 | -1.12% | 13,840 |
| May 6, 2026 | 43.45 | 43.60 | 43.24 | 43.59 | +1.28% | 22,528 |
| May 5, 2026 | 43.06 | 43.12 | 42.89 | 43.04 | +0.87% | 19,932 |
| May 4, 2026 | 42.77 | 43.06 | 42.58 | 42.67 | -0.44% | 33,046 |
| May 1, 2026 | 42.91 | 42.98 | 42.83 | 42.86 | -0.03% | 88,343 |
| Apr 30, 2026 | 42.29 | 42.92 | 42.29 | 42.87 | +1.49% | 29,786 |
| Apr 29, 2026 | 42.38 | 42.38 | 42.09 | 42.24 | -0.54% | 19,286 |
| Apr 28, 2026 | 42.72 | 42.86 | 42.42 | 42.47 | -1.05% | 14,028 |
| Apr 27, 2026 | 42.82 | 43.02 | 42.82 | 42.92 | -0.16% | 13,412 |
| Apr 24, 2026 | 43.13 | 43.13 | 42.84 | 42.98 | +0.24% | 17,597 |
| Apr 23, 2026 | 42.90 | 43.07 | 42.62 | 42.88 | -0.05% | 26,391 |
| Apr 22, 2026 | 43.13 | 43.13 | 42.77 | 42.90 | +0.27% | 16,900 |
| Apr 21, 2026 | 43.27 | 43.31 | 42.79 | 42.79 | -0.72% | 12,114 |
| Apr 20, 2026 | 43.00 | 43.17 | 43.00 | 43.10 | +0.15% | 13,797 |
| Apr 17, 2026 | 42.79 | 43.24 | 42.78 | 43.03 | +1.62% | 33,638 |
| Apr 16, 2026 | 42.53 | 42.61 | 42.32 | 42.35 | -0.33% | 22,240 |
| Apr 15, 2026 | 42.57 | 42.58 | 42.30 | 42.49 | +0.00% | 22,621 |
| Apr 14, 2026 | 42.30 | 42.49 | 42.15 | 42.49 | +0.97% | 29,718 |
| Apr 13, 2026 | 41.44 | 42.08 | 41.44 | 42.08 | +1.07% | 15,294 |
| Apr 10, 2026 | 41.85 | 41.85 | 41.60 | 41.64 | -0.67% | 16,210 |
| Apr 9, 2026 | 41.63 | 42.00 | 41.58 | 41.92 | +0.22% | 28,348 |
| Apr 8, 2026 | 41.68 | 41.87 | 41.61 | 41.83 | +3.36% | 37,146 |
| Apr 7, 2026 | 40.47 | 40.57 | 40.20 | 40.47 | -0.34% | 24,863 |
| Apr 6, 2026 | 40.30 | 40.66 | 40.30 | 40.61 | +0.64% | 21,847 |
| Apr 2, 2026 | 39.71 | 40.63 | 39.71 | 40.35 | +0.00% | 9,393 |
| Apr 1, 2026 | 40.31 | 40.58 | 40.23 | 40.35 | +0.80% | 29,347 |
| Mar 31, 2026 | 39.41 | 40.09 | 39.26 | 40.03 | +2.77% | 50,523 |
| Mar 30, 2026 | 39.39 | 39.39 | 38.80 | 38.95 | -0.38% | 23,269 |
| Mar 27, 2026 | 39.57 | 39.67 | 39.03 | 39.10 | -1.51% | 44,931 |
| Mar 26, 2026 | 40.05 | 40.24 | 39.69 | 39.70 | -1.69% | 16,249 |
| Mar 25, 2026 | 40.64 | 40.64 | 40.18 | 40.38 | +0.48% | 15,504 |
| Mar 24, 2026 | 39.91 | 40.38 | 39.87 | 40.19 | +0.05% | 17,897 |
| Mar 23, 2026 | 40.38 | 40.74 | 40.17 | 40.17 | +1.21% | 29,106 |
| Mar 20, 2026 | 40.05 | 40.05 | 39.49 | 39.69 | -1.39% | 15,620 |
| Mar 19, 2026 | 40.00 | 40.36 | 39.83 | 40.25 | +0.05% | 35,212 |
| Mar 18, 2026 | 40.72 | 40.84 | 40.23 | 40.23 | -1.64% | 11,540 |
| Mar 17, 2026 | 40.99 | 41.17 | 40.86 | 40.90 | +0.57% | 10,219 |
| Mar 16, 2026 | 40.71 | 40.93 | 40.60 | 40.67 | +0.99% | 15,666 |
| Mar 13, 2026 | 40.62 | 40.77 | 40.27 | 40.27 | -0.40% | 14,350 |
| Mar 12, 2026 | 40.86 | 40.90 | 40.43 | 40.43 | -1.89% | 47,365 |
| Mar 11, 2026 | 41.31 | 41.42 | 41.07 | 41.21 | -0.34% | 12,837 |
| Mar 10, 2026 | 41.56 | 41.88 | 41.30 | 41.35 | -0.48% | 38,870 |
| Mar 9, 2026 | 40.86 | 41.62 | 40.44 | 41.55 | +0.75% | 33,340 |
| Mar 6, 2026 | 41.32 | 41.43 | 41.05 | 41.24 | -1.51% | 13,175 |
| Mar 5, 2026 | 42.13 | 42.30 | 41.57 | 41.87 | -1.10% | 23,416 |
| Mar 4, 2026 | 42.29 | 42.40 | 42.11 | 42.34 | +0.71% | 15,133 |
| Mar 3, 2026 | 41.89 | 42.27 | 41.48 | 42.04 | -1.55% | 23,466 |
| Mar 2, 2026 | 42.33 | 42.85 | 42.33 | 42.70 | -0.08% | 36,384 |
| Feb 27, 2026 | 42.65 | 42.75 | 42.52 | 42.73 | -0.41% | 10,427 |
| Feb 26, 2026 | 42.80 | 42.92 | 42.56 | 42.91 | +0.29% | 31,730 |
| Feb 25, 2026 | 42.77 | 42.88 | 42.59 | 42.78 | +0.39% | 16,175 |
| Feb 24, 2026 | 42.25 | 42.73 | 42.22 | 42.62 | +0.88% | 38,669 |
| Feb 23, 2026 | 42.70 | 42.75 | 42.08 | 42.25 | -1.33% | 34,421 |
| Feb 20, 2026 | 42.42 | 42.84 | 42.42 | 42.82 | +0.68% | 64,961 |
| Feb 19, 2026 | 42.53 | 42.67 | 42.39 | 42.53 | -0.33% | 11,567 |
| Feb 18, 2026 | 42.48 | 42.91 | 42.44 | 42.67 | +0.57% | 26,091 |
| Feb 17, 2026 | 42.25 | 42.53 | 42.03 | 42.43 | +0.17% | 31,854 |
| Feb 13, 2026 | 41.99 | 42.54 | 41.91 | 42.36 | +0.91% | 20,534 |
| Feb 12, 2026 | 42.84 | 42.99 | 41.92 | 41.98 | -1.94% | 24,450 |
| Feb 11, 2026 | 43.13 | 43.18 | 42.72 | 42.81 | -0.07% | 23,771 |
| Feb 10, 2026 | 43.03 | 43.10 | 42.79 | 42.84 | -0.53% | 21,779 |
| Feb 9, 2026 | 42.82 | 43.19 | 42.82 | 43.07 | +0.33% | 37,973 |
| Feb 6, 2026 | 42.30 | 42.93 | 42.30 | 42.93 | +2.58% | 36,459 |
| Feb 5, 2026 | 42.05 | 42.28 | 41.74 | 41.85 | -0.93% | 38,623 |
| Feb 4, 2026 | 42.57 | 42.57 | 41.96 | 42.24 | -0.46% | 28,170 |
| Feb 3, 2026 | 42.69 | 42.82 | 42.13 | 42.44 | -0.48% | 33,209 |
| Feb 2, 2026 | 42.17 | 42.73 | 42.17 | 42.65 | +1.05% | 32,055 |
| Jan 30, 2026 | 42.50 | 42.74 | 42.15 | 42.20 | -1.30% | 14,824 |
| Jan 29, 2026 | 43.06 | 43.07 | 42.28 | 42.76 | -0.66% | 51,555 |
| Jan 28, 2026 | 43.24 | 43.24 | 42.96 | 43.04 | -0.31% | 28,168 |
| Jan 27, 2026 | 43.33 | 43.33 | 43.11 | 43.17 | +0.10% | 18,492 |
| Jan 26, 2026 | 42.97 | 43.25 | 42.97 | 43.13 | +0.58% | 44,917 |
| Jan 23, 2026 | 43.01 | 43.07 | 42.79 | 42.88 | -0.41% | 24,695 |
| Jan 22, 2026 | 43.25 | 43.27 | 43.00 | 43.06 | +0.48% | 25,836 |
| Jan 21, 2026 | 42.53 | 43.07 | 42.52 | 42.85 | +1.30% | 106,339 |
| Jan 20, 2026 | 42.46 | 42.75 | 42.30 | 42.30 | -1.63% | 36,453 |
| Jan 16, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | -0.16% | 32,563 |
| Jan 15, 2026 | 43.19 | 43.38 | 43.06 | 43.07 | +0.49% | 9,501 |
| Jan 14, 2026 | 43.02 | 43.02 | 42.61 | 42.86 | -0.51% | 23,608 |
| Jan 13, 2026 | 43.30 | 43.33 | 43.01 | 43.08 | -0.35% | 22,143 |
| Jan 12, 2026 | 43.02 | 43.30 | 43.02 | 43.23 | +0.19% | 17,791 |
| Jan 9, 2026 | 43.19 | 43.34 | 43.07 | 43.15 | +0.09% | 72,831 |
| Jan 8, 2026 | 43.09 | 43.21 | 43.03 | 43.11 | -0.07% | 18,480 |
| Jan 7, 2026 | 43.37 | 43.45 | 43.14 | 43.14 | -0.78% | 29,097 |
| Jan 6, 2026 | 42.85 | 43.49 | 42.85 | 43.48 | +1.52% | 21,012 |
| Jan 5, 2026 | 42.37 | 43.09 | 42.37 | 42.83 | +1.44% | 38,619 |
| Jan 2, 2026 | 42.25 | 42.27 | 41.95 | 42.22 | +0.52% | 22,319 |
| Dec 31, 2025 | 42.35 | 42.35 | 42.00 | 42.00 | -0.94% | 26,024 |
| Dec 30, 2025 | 42.61 | 42.61 | 42.40 | 42.40 | -0.42% | 21,352 |
| Dec 29, 2025 | 42.68 | 42.68 | 42.52 | 42.58 | -0.46% | 28,156 |
| Dec 26, 2025 | 42.80 | 42.82 | 42.72 | 42.78 | -0.12% | 34,143 |
| Dec 24, 2025 | 42.63 | 42.88 | 42.63 | 42.83 | +0.39% | 18,694 |
| Dec 23, 2025 | 42.70 | 42.75 | 42.58 | 42.66 | -0.27% | 39,456 |
| Dec 22, 2025 | 42.54 | 42.81 | 42.54 | 42.77 | +0.24% | 23,479 |
| Dec 19, 2025 | 42.28 | 42.75 | 42.28 | 42.67 | +1.19% | 27,909 |
| Dec 18, 2025 | 42.30 | 42.47 | 42.09 | 42.17 | +0.89% | 68,315 |
| Dec 17, 2025 | 42.35 | 42.47 | 41.80 | 41.80 | -1.04% | 25,980 |
| Dec 16, 2025 | 42.29 | 42.46 | 42.10 | 42.24 | -0.26% | 23,480 |
| Dec 15, 2025 | 42.77 | 42.77 | 42.31 | 42.35 | -0.49% | 11,139 |
| Dec 12, 2025 | 43.20 | 43.20 | 42.47 | 42.56 | -1.21% | 28,953 |
| Dec 11, 2025 | 42.73 | 43.14 | 42.66 | 43.08 | +0.68% | 65,643 |
| Dec 10, 2025 | 42.41 | 42.95 | 42.40 | 42.79 | +0.94% | 46,162 |
| Dec 9, 2025 | 42.32 | 42.67 | 42.32 | 42.39 | -0.07% | 62,400 |
| Dec 8, 2025 | 42.63 | 42.63 | 42.37 | 42.42 | -0.02% | 29,071 |
| Dec 5, 2025 | 42.49 | 42.73 | 42.43 | 42.43 | -0.40% | 44,416 |
| Dec 4, 2025 | 42.43 | 42.63 | 42.40 | 42.60 | +0.24% | 54,936 |
| Dec 3, 2025 | 42.19 | 42.50 | 42.01 | 42.50 | +0.64% | 17,521 |
| Dec 2, 2025 | 42.36 | 42.36 | 42.13 | 42.23 | +0.28% | 73,891 |
| Dec 1, 2025 | 42.12 | 42.41 | 42.10 | 42.11 | -0.69% | 48,135 |
| Nov 28, 2025 | 42.23 | 42.47 | 42.23 | 42.40 | +0.67% | 10,152 |
| Nov 26, 2025 | 41.97 | 42.30 | 41.97 | 42.12 | +0.69% | 29,839 |
| Nov 25, 2025 | 41.44 | 41.88 | 41.26 | 41.83 | +1.19% | 38,062 |
| Nov 24, 2025 | 41.11 | 41.49 | 41.00 | 41.34 | +1.04% | 30,050 |
| Nov 21, 2025 | 40.58 | 41.17 | 40.35 | 40.91 | +1.20% | 21,333 |
| Nov 20, 2025 | 41.85 | 41.88 | 40.39 | 40.43 | -1.96% | 55,436 |
| Nov 19, 2025 | 41.22 | 41.45 | 41.00 | 41.24 | +0.06% | 17,266 |
| Nov 18, 2025 | 41.09 | 41.49 | 40.98 | 41.21 | -0.21% | 53,852 |
| Nov 17, 2025 | 41.87 | 41.93 | 41.14 | 41.30 | -1.48% | 53,477 |
| Nov 14, 2025 | 41.60 | 42.28 | 41.60 | 41.92 | -0.24% | 19,562 |
| Nov 13, 2025 | 42.69 | 42.69 | 42.00 | 42.02 | -1.85% | 17,303 |
| Nov 12, 2025 | 42.92 | 42.99 | 42.78 | 42.81 | +0.14% | 26,401 |
| Nov 11, 2025 | 42.76 | 42.88 | 42.64 | 42.75 | -0.02% | 29,797 |
| Nov 10, 2025 | 42.60 | 42.86 | 42.40 | 42.76 | +1.28% | 26,934 |
| Nov 7, 2025 | 41.74 | 42.22 | 41.56 | 42.22 | +0.48% | 55,237 |
| Nov 6, 2025 | 42.46 | 42.46 | 41.88 | 42.02 | -1.22% | 32,204 |
| Nov 5, 2025 | 42.28 | 42.68 | 42.28 | 42.54 | +0.34% | 43,858 |
| Nov 4, 2025 | 42.30 | 42.62 | 42.23 | 42.40 | -0.96% | 30,394 |
| Nov 3, 2025 | 42.83 | 42.86 | 42.39 | 42.81 | +0.16% | 33,174 |
| Oct 31, 2025 | 42.60 | 42.85 | 42.52 | 42.74 | +0.48% | 72,530 |
| Oct 30, 2025 | 42.47 | 42.98 | 42.47 | 42.53 | -0.22% | 23,287 |
Daily open, high, low, close and volume for Virtus Terranova U.S. Quality Momentum ETF (JOET). Showing 250 trading days. Unadjusted prices.