Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Wmc Global Factor Opportunities ETF (NY: VGFO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.36 27.36 27.36 27.36 100 +0.10(+0.36%)
Dec 30, 2019 27.26 27.26 27.26 27.26 3 -0.18(-0.65%)
Dec 27, 2019 27.43 27.43 27.43 27.43 0 +0.06(+0.21%)
Dec 26, 2019 27.38 27.38 27.38 27.38 114 +0.13(+0.46%)
Dec 24, 2019 27.25 27.25 27.25 27.25 0 -0.01(-0.05%)
Dec 23, 2019 27.27 27.27 27.27 27.27 0 -0.02(-0.06%)
Dec 20, 2019 27.28 27.28 27.28 27.28 0 +0.12(+0.44%)
Dec 19, 2019 27.16 27.16 27.16 27.16 0 +0.04(+0.15%)
Dec 18, 2019 27.12 27.12 27.12 27.12 0 -0.02(-0.06%)
Dec 17, 2019 27.14 27.14 27.14 27.14 0 -0.02(-0.06%)
Dec 16, 2019 27.15 27.15 27.15 27.15 0 +0.22(+0.82%)
Dec 13, 2019 26.93 26.93 26.93 26.93 0 +0.05(+0.20%)
Dec 12, 2019 26.88 26.88 26.88 26.88 0 +0.19(+0.71%)
Dec 11, 2019 26.69 26.69 26.69 26.69 0 +0.10(+0.37%)
Dec 10, 2019 26.59 26.59 26.59 26.59 0 -0.02(-0.08%)
Dec 09, 2019 26.61 26.61 26.61 26.61 0 -0.10(-0.37%)
Dec 06, 2019 26.71 26.71 26.71 26.71 0 +0.21(+0.78%)
Dec 05, 2019 26.50 26.50 26.50 26.50 0 -0.00(-0.00%)
Dec 04, 2019 26.50 26.50 26.50 26.50 0 +0.18(+0.67%)
Dec 03, 2019 26.33 26.33 26.33 26.33 0 -0.12(-0.45%)
Dec 02, 2019 26.44 26.44 26.44 26.44 2 -0.21(-0.77%)
Nov 29, 2019 26.65 26.65 26.65 26.65 0 -0.16(-0.59%)
Nov 27, 2019 26.81 26.81 26.81 26.81 0 +0.10(+0.36%)
Nov 26, 2019 26.71 26.71 26.71 26.71 0 +0.06(+0.24%)
Nov 25, 2019 26.65 26.65 26.65 26.65 0 +0.23(+0.87%)
Nov 22, 2019 26.42 26.42 26.42 26.42 0 +0.03(+0.11%)
Nov 21, 2019 26.39 26.39 26.39 26.39 0 -0.08(-0.30%)
Nov 20, 2019 26.47 26.47 26.47 26.47 0 -0.11(-0.40%)
Nov 19, 2019 26.57 26.57 26.57 26.57 0 +0.06(+0.23%)
Nov 18, 2019 26.51 26.51 26.51 26.51 0 +0.01(+0.05%)
Nov 15, 2019 26.50 26.50 26.50 26.50 0 +0.16(+0.61%)
Nov 14, 2019 26.34 26.34 26.34 26.34 0 +0.04(+0.13%)
Nov 13, 2019 26.30 26.30 26.30 26.30 0 -0.03(-0.10%)
Nov 12, 2019 26.33 26.33 26.33 26.33 0 +0.02(+0.09%)
Nov 11, 2019 26.30 26.30 26.30 26.30 0 -0.03(-0.10%)
Nov 08, 2019 26.33 26.33 26.33 26.33 102 -0.01(-0.04%)
Nov 07, 2019 26.34 26.34 26.34 26.34 0 +0.08(+0.31%)
Nov 06, 2019 26.26 26.26 26.26 26.26 0 +0.04(+0.14%)
Nov 05, 2019 26.22 26.22 26.22 26.22 0 -0.04(-0.15%)
Nov 04, 2019 26.26 26.26 26.26 26.26 0 +0.08(+0.30%)
Nov 01, 2019 26.18 26.18 26.18 26.18 0 +0.24(+0.92%)
Oct 31, 2019 25.94 25.94 25.94 25.94 0 -0.16(-0.60%)
Oct 30, 2019 26.10 26.10 26.10 26.10 0 +0.06(+0.23%)
Oct 29, 2019 26.05 26.05 26.04 26.04 356 +0.04(+0.17%)
Oct 28, 2019 25.99 25.99 25.99 25.99 0 +0.10(+0.39%)
Oct 25, 2019 25.89 25.89 25.89 25.89 0 +0.02(+0.07%)
Oct 24, 2019 25.87 25.87 25.87 25.87 0 +0.12(+0.48%)
Oct 23, 2019 25.70 25.75 25.70 25.75 389 +0.06(+0.23%)
Oct 22, 2019 25.69 25.69 25.69 25.69 0 -0.07(-0.27%)
Oct 21, 2019 25.76 25.76 25.76 25.76 0 +0.13(+0.52%)
Oct 18, 2019 25.63 25.63 25.63 25.63 0 -0.04(-0.15%)
Oct 17, 2019 25.67 25.67 25.67 25.67 0 +0.07(+0.28%)
Oct 16, 2019 25.59 25.59 25.59 25.59 0 -0.04(-0.17%)
Oct 15, 2019 25.64 25.64 25.64 25.64 0 +0.24(+0.93%)
Oct 14, 2019 25.40 25.40 25.40 25.40 0 -0.07(-0.28%)
Oct 11, 2019 25.47 25.47 25.47 25.47 0 +0.34(+1.33%)
Oct 10, 2019 25.14 25.14 25.14 25.14 81 +0.14(+0.56%)
Oct 09, 2019 25.00 25.00 25.00 25.00 0 +0.22(+0.88%)
Oct 08, 2019 24.78 24.78 24.78 24.78 0 -0.37(-1.47%)
Oct 07, 2019 25.15 25.15 25.15 25.15 0 -0.08(-0.32%)
Oct 04, 2019 25.23 25.23 25.23 25.23 0 +0.29(+1.18%)
Oct 03, 2019 24.93 24.93 24.93 24.93 0 +0.16(+0.63%)
Oct 02, 2019 24.78 24.78 24.78 24.78 0 -0.43(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.