Skip to main content

Virtus Terranova U.S. Quality Momentum ETF (NQ: JOET )

24.83 -0.53 (-2.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 25.02 25.06 24.59 24.83 50,454 -0.53(-2.08%)
Sep 22, 2022 25.58 25.63 25.31 25.36 29,180 -0.27(-1.06%)
Sep 21, 2022 26.15 26.36 25.63 25.63 25,164 -0.39(-1.50%)
Sep 20, 2022 26.14 26.14 25.83 26.02 16,429 -0.28(-1.06%)
Sep 19, 2022 25.91 26.31 25.91 26.30 66,933 +0.14(+0.54%)
Sep 16, 2022 26.08 26.16 25.92 26.16 31,129 -0.21(-0.80%)
Sep 15, 2022 26.51 26.66 26.30 26.37 18,464 -0.23(-0.88%)
Sep 14, 2022 26.58 26.75 26.41 26.60 32,402 +0.03(+0.13%)
Sep 13, 2022 26.96 27.08 26.49 26.57 47,593 -0.94(-3.42%)
Sep 12, 2022 27.47 27.62 27.43 27.51 43,428 +0.18(+0.67%)
Sep 09, 2022 27.18 27.40 27.15 27.33 27,196 +0.31(+1.15%)
Sep 08, 2022 26.60 27.02 26.58 27.02 30,608 +0.30(+1.14%)
Sep 07, 2022 26.25 26.80 26.25 26.72 15,424 +0.44(+1.66%)
Sep 06, 2022 26.46 26.51 26.20 26.28 32,100 -0.08(-0.30%)
Sep 02, 2022 26.81 26.90 26.27 26.36 58,290 -0.16(-0.60%)
Sep 01, 2022 26.34 26.52 26.16 26.52 16,500 -0.05(-0.19%)
Aug 31, 2022 26.79 26.88 26.55 26.57 11,559 -0.18(-0.67%)
Aug 30, 2022 27.15 27.15 26.65 26.75 21,314 -0.38(-1.40%)
Aug 29, 2022 27.12 27.30 27.03 27.13 12,099 -0.16(-0.59%)
Aug 26, 2022 28.11 28.11 27.29 27.29 45,725 -0.82(-2.92%)
Aug 25, 2022 27.84 28.11 27.79 28.11 9,256 +0.38(+1.37%)
Aug 24, 2022 27.61 27.75 27.56 27.73 13,556 +0.12(+0.44%)
Aug 23, 2022 27.58 27.77 27.58 27.61 8,916 -0.00(-0.01%)
Aug 22, 2022 27.80 27.80 27.53 27.61 52,244 -0.45(-1.60%)
Aug 19, 2022 28.13 28.13 28.00 28.06 13,427 -0.23(-0.81%)
Aug 18, 2022 28.17 28.34 28.17 28.29 17,097 +0.13(+0.46%)
Aug 17, 2022 28.06 28.29 28.01 28.16 26,894 -0.12(-0.42%)
Aug 16, 2022 28.31 28.38 28.17 28.28 19,654 +0.02(+0.07%)
Aug 15, 2022 28.02 28.32 28.02 28.26 21,413 +0.03(+0.11%)
Aug 12, 2022 27.93 28.23 27.83 28.23 26,023 +0.43(+1.55%)
Aug 11, 2022 27.88 28.04 27.73 27.80 22,907 +0.11(+0.40%)
Aug 10, 2022 27.57 27.71 27.50 27.69 38,311 +0.46(+1.69%)
Aug 09, 2022 27.23 27.34 27.17 27.23 11,779 -0.02(-0.07%)
Aug 08, 2022 27.34 27.45 27.20 27.25 33,623 -0.01(-0.04%)
Aug 05, 2022 26.84 27.26 26.79 27.26 79,892 +0.12(+0.44%)
Aug 04, 2022 27.16 27.20 27.09 27.14 6,955 -0.06(-0.22%)
Aug 03, 2022 27.19 27.27 27.01 27.20 36,347 +0.08(+0.29%)
Aug 02, 2022 27.19 27.40 26.98 27.12 22,709 -0.09(-0.33%)
Aug 01, 2022 27.13 27.29 27.09 27.21 67,919 -0.14(-0.51%)
Jul 29, 2022 27.10 27.41 27.10 27.35 30,147 +0.33(+1.22%)
Jul 28, 2022 26.69 27.04 26.41 27.02 29,187 +0.47(+1.77%)
Jul 27, 2022 26.15 26.70 26.14 26.55 55,780 +0.49(+1.88%)
Jul 26, 2022 26.14 26.16 25.97 26.06 7,189 -0.14(-0.53%)
Jul 25, 2022 26.09 26.23 26.09 26.20 15,616 +0.09(+0.33%)
Jul 22, 2022 26.40 26.40 26.01 26.11 7,009 -0.26(-0.97%)
Jul 21, 2022 26.09 26.37 25.90 26.37 8,549 +0.29(+1.13%)
Jul 20, 2022 25.92 26.13 25.85 26.08 20,424 +0.18(+0.68%)
Jul 19, 2022 25.48 25.96 25.48 25.90 8,246 +0.65(+2.57%)
Jul 18, 2022 25.65 25.67 25.13 25.25 13,592 -0.19(-0.75%)
Jul 15, 2022 25.18 25.45 25.18 25.44 16,360 +0.49(+1.96%)
Jul 14, 2022 24.80 24.99 24.57 24.95 18,979 -0.19(-0.76%)
Jul 13, 2022 24.95 25.34 24.93 25.14 28,008 -0.12(-0.48%)
Jul 12, 2022 25.70 25.70 25.21 25.26 11,972 -0.37(-1.46%)
Jul 11, 2022 25.64 25.79 25.61 25.63 14,796 -0.22(-0.85%)
Jul 08, 2022 25.82 25.99 25.74 25.86 9,269 -0.05(-0.21%)
Jul 07, 2022 25.78 25.91 25.78 25.91 18,565 +0.37(+1.45%)
Jul 06, 2022 25.36 25.69 25.32 25.54 29,469 +0.19(+0.75%)
Jul 05, 2022 25.10 25.35 24.86 25.35 45,405 -0.15(-0.59%)
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.