Canada markets closed

Virtus WMC Global Factor Opportunities ETF (VGFO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.22+0.15 (+0.57%)
At close: 02:31PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.5027.5027.0427.0527.05544
May 02, 202426.8526.9226.8526.9026.90977
May 01, 202426.5726.5726.5726.5726.5751
Apr 30, 202426.6326.6326.6326.6326.6348
Apr 29, 202426.9126.9826.9126.9526.951,348
Apr 26, 202426.8426.8426.8026.8026.80639
Apr 25, 202426.5926.7426.5926.7426.74385
Apr 24, 202426.7726.7726.7726.7726.77208
Apr 23, 202426.8726.8726.8726.8726.8732
Apr 22, 202426.6626.6626.6626.6626.66170
Apr 19, 202426.2526.3226.2526.3226.32344
Apr 18, 202426.1626.1626.1626.1626.1634
Apr 17, 202427.0027.0026.1826.1826.181,087
Apr 16, 202426.1126.1926.0926.0926.091,134
Apr 15, 202426.5826.5826.3626.3626.361,003
Apr 12, 202426.4526.4526.4526.4526.45159
Apr 11, 202426.8026.8026.8026.8026.803
Apr 10, 202426.7826.7826.7826.7826.7850
Apr 09, 202427.1527.1527.1527.1527.1548
Apr 08, 202427.1727.1727.1627.1627.16111
Apr 05, 202427.0227.0227.0227.0227.02152
Apr 04, 202427.0827.0827.0327.0327.03264
Apr 03, 202427.2227.2227.2127.2127.21244
Apr 02, 202427.0827.1027.0827.1027.10168
Apr 01, 202427.1727.1727.1727.1727.17128
Mar 28, 202427.2327.2527.2327.2527.25923
Mar 27, 202427.2127.2827.2127.2827.282,109
Mar 26, 202427.1327.1427.0527.0527.05554
Mar 25, 202427.0827.1627.0627.0627.063,629
Mar 22, 202427.1227.1227.0927.0927.091,450
Mar 21, 202427.1927.1927.1727.1727.17578
Mar 20, 202427.0427.2927.0427.2927.291,990
Mar 20, 20240.15588 Dividend
Mar 19, 202427.0927.1827.0927.1827.021,188
Mar 18, 202427.0227.0227.0227.0226.86589
Mar 15, 202427.0327.0427.0327.0426.891,392
Mar 14, 202426.9426.9426.9426.9426.7882
Mar 13, 202427.1727.1727.1627.1627.011,100
Mar 12, 202427.1327.1827.1327.1827.031,733
Mar 11, 202427.0427.0427.0427.0426.88126
Mar 08, 202427.1027.1027.1027.1026.94400
Mar 07, 202427.0927.1027.0927.1026.95568
Mar 06, 202427.0927.0926.9326.9326.77390
Mar 05, 202426.7426.7426.6426.6626.511,004
Mar 04, 202426.7026.7026.6126.6126.451,106
Mar 01, 202426.7226.7226.5826.6926.5458,958
Feb 29, 202426.7526.7526.5826.5926.4418,588
Feb 28, 202426.6726.6726.6126.6226.47938
Feb 27, 202426.8026.8026.8026.8026.6510
Feb 26, 202426.7826.7826.7526.7726.621,792
Feb 23, 202426.8926.9026.8926.9026.75307
Feb 22, 202426.7826.8826.7826.8826.725,008
Feb 21, 202426.6226.6926.6226.6926.54638
Feb 20, 202426.6726.6726.6126.6226.471,309
Feb 16, 202426.5426.5426.5426.5426.393
Feb 15, 202426.5126.5426.5126.5326.381,184
Feb 14, 202426.1926.1926.1926.1926.04212
Feb 13, 202425.8725.9525.8725.9525.80252
Feb 12, 202426.3526.3526.3126.3126.16210
Feb 09, 202426.1226.2026.1226.2026.05426
Feb 08, 202426.2226.2226.2226.2226.07235
Feb 07, 202426.3326.3526.3326.3426.19247
Feb 06, 202426.3226.4326.3226.4326.28292
Feb 05, 202426.3426.3426.2526.2526.10192
Feb 02, 202426.4826.5126.4826.5126.351,294
Feb 01, 202426.9126.9126.7526.7926.631,159
Jan 31, 202426.8326.8426.6026.6026.455,208
Jan 30, 202426.7326.7326.5926.6926.5415,726
Jan 29, 202426.4926.6526.4926.6526.501,232
Jan 26, 202426.6326.6426.6126.6326.47776
Jan 25, 202426.5126.5426.4326.5426.393,599
Jan 24, 202426.6126.6126.5326.5326.381,766
Jan 23, 202426.3326.4226.3226.4126.264,263
Jan 22, 202426.4726.4726.4426.4426.29764
Jan 19, 202426.3226.4426.2926.4426.29518
Jan 18, 202426.3326.3826.2526.3826.232,441
Jan 17, 202426.2226.3126.2026.3126.165,057
Jan 16, 202426.6826.7126.5626.5826.424,044
Jan 12, 202427.0827.1226.9526.9826.821,592
Jan 11, 202426.8826.9126.7626.9026.752,120
Jan 10, 202426.9326.9326.8626.9126.753,556
Jan 09, 202426.9626.9626.8726.9126.752,721
Jan 08, 202426.9727.1526.9427.1526.9910,125
Jan 05, 202427.1227.1226.9627.0026.8584,608
Jan 04, 202426.9726.9826.9026.9026.75615
Jan 03, 202426.7026.7826.7026.7826.622,524
Jan 02, 202426.9026.9026.8326.8326.67123
Dec 29, 202326.9626.9626.9626.9626.8115
Dec 28, 202326.9126.9126.9126.9126.76121
Dec 27, 202326.9626.9926.9626.9926.84210
Dec 26, 202326.8426.8926.8426.8926.73842
Dec 22, 202326.7526.7526.7526.7526.601
Dec 21, 202326.6926.6926.6926.6926.54399
Dec 20, 202326.5226.5226.2626.2626.111,488
Dec 20, 20230.3655 Dividend
Dec 19, 202326.9326.9426.9226.9426.421,309
Dec 18, 202326.7726.7726.7526.7626.241,459
Dec 15, 202326.8126.8126.6726.6726.161,698
Dec 14, 202326.9726.9726.9726.9726.45538
Dec 13, 202326.6126.8226.4026.8226.307,972
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...