New Zealand markets close in 1 hour 21 minutes

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:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202426.6426.6426.5726.5726.57205
28 Jun 202426.4326.4326.4326.4326.4339
27 Jun 202426.4226.4626.2826.3426.346,139
26 Jun 202426.3726.4026.3726.4026.40580
25 Jun 202426.5726.6326.5526.6326.63519
24 Jun 202426.5926.5926.5926.5926.5916
21 Jun 202426.2326.2526.2326.2426.24642
20 Jun 202426.3726.3726.3526.3626.36748
20 Jun 20240.59467 Dividend
18 Jun 202426.9026.9026.8926.8926.301,821
17 Jun 202426.6826.7726.6826.7726.18513
14 Jun 202426.6926.6926.6926.6926.10159
13 Jun 202426.9426.9426.9426.9426.34156
12 Jun 202427.4727.4727.3227.3226.72481
11 Jun 202427.1827.1827.1827.1826.572
10 Jun 202427.5227.5227.5227.5226.912
07 Jun 202427.6827.7327.5427.5426.931,434
06 Jun 202427.8227.8827.8127.8827.262,975
05 Jun 202428.0028.0027.7327.8327.22938
04 Jun 202427.7327.8127.7327.8127.19297
03 Jun 202427.8827.8827.8827.8827.26169
31 May 202427.8227.8227.8227.8227.203
30 May 202427.5227.5227.5227.5226.91100
29 May 202427.2627.2627.2627.2626.66201
28 May 202427.7527.7527.7027.7027.09175
24 May 202427.4727.6927.4727.6927.08270
23 May 202427.7127.7127.4527.4526.843,068
22 May 202427.7027.7027.7027.7027.09100
21 May 202427.9827.9927.9727.9927.37255
20 May 202428.0828.0828.0028.0027.381,579
17 May 202428.0628.0628.0628.0627.444
16 May 202427.9527.9627.9527.9627.34188
15 May 202428.0228.0228.0228.0227.40275
14 May 202427.8227.8227.8227.8227.20156
13 May 202427.6927.6927.6427.6427.03308
10 May 202427.6627.6627.5927.6127.001,294
09 May 202427.4427.5027.4427.5026.891,951
08 May 202427.2427.2427.2427.2426.6475
07 May 202427.2627.2627.2627.2626.6627
06 May 202427.1827.2427.1827.2426.641,122
03 May 202427.5027.5027.0427.0526.45544
02 May 202426.8526.9226.8526.9026.30977
01 May 202426.5726.5726.5726.5725.9851
30 Apr 202426.6326.6326.6326.6326.0448
29 Apr 202426.9126.9826.9126.9526.361,348
26 Apr 202426.8426.8426.8026.8026.21639
25 Apr 202426.5926.7426.5926.7426.15385
24 Apr 202426.7726.7726.7726.7726.18208
23 Apr 202426.8726.8726.8726.8726.2732
22 Apr 202426.6626.6626.6626.6626.07170
19 Apr 202426.2526.3226.2526.3225.74344
18 Apr 202426.1626.1626.1626.1625.5834
17 Apr 202427.0027.0026.1826.1825.601,087
16 Apr 202426.1126.1926.0926.0925.511,134
15 Apr 202426.5826.5826.3626.3625.781,003
12 Apr 202426.4526.4526.4526.4525.87159
11 Apr 202426.8026.8026.8026.8026.203
10 Apr 202426.7826.7826.7826.7826.1950
09 Apr 202427.1527.1527.1527.1526.5548
08 Apr 202427.1727.1727.1627.1626.55111
05 Apr 202427.0227.0227.0227.0226.42152
04 Apr 202427.0827.0827.0327.0326.44264
03 Apr 202427.2227.2227.2127.2126.61244
02 Apr 202427.0827.1027.0827.1026.50168
01 Apr 202427.1727.1727.1727.1726.56128
28 Mar 202427.2327.2527.2327.2526.64923
27 Mar 202427.2127.2827.2127.2826.672,109
26 Mar 202427.1327.1427.0527.0526.45554
25 Mar 202427.0827.1627.0627.0626.463,629
22 Mar 202427.1227.1227.0927.0926.491,450
21 Mar 202427.1927.1927.1727.1726.56578
20 Mar 202427.0427.2927.0427.2926.681,990
20 Mar 20240.15588 Dividend
19 Mar 202427.0927.1827.0927.1826.421,188
18 Mar 202427.0227.0227.0227.0226.27589
15 Mar 202427.0327.0427.0327.0426.291,392
14 Mar 202426.9426.9426.9426.9426.1982
13 Mar 202427.1727.1727.1627.1626.411,100
12 Mar 202427.1327.1827.1327.1826.431,733
11 Mar 202427.0427.0427.0427.0426.29126
08 Mar 202427.1027.1027.1027.1026.35400
07 Mar 202427.0927.1027.0927.1026.35568
06 Mar 202427.0927.0926.9326.9326.18390
05 Mar 202426.7426.7426.6426.6625.921,004
04 Mar 202426.7026.7026.6126.6125.871,106
01 Mar 202426.7226.7226.5826.6925.9558,958
29 Feb 202426.7526.7526.5826.5925.8518,588
28 Feb 202426.6726.6726.6126.6225.89938
27 Feb 202426.8026.8026.8026.8026.0610
26 Feb 202426.7826.7826.7526.7726.031,792
23 Feb 202426.8926.9026.8926.9026.16307
22 Feb 202426.7826.8826.7826.8826.135,008
21 Feb 202426.6226.6926.6226.6925.95638
20 Feb 202426.6726.6726.6126.6225.881,309
16 Feb 202426.5426.5426.5426.5425.803
15 Feb 202426.5126.5426.5126.5325.801,184
14 Feb 202426.1926.1926.1926.1925.47212
13 Feb 202425.8725.9525.8725.9525.23252
12 Feb 202426.3526.3526.3126.3125.58210
09 Feb 202426.1226.2026.1226.2025.47426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...