UK markets closed

Virtus WMC Global Factor Oppos 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:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202427.9527.9627.9527.9627.96188
15 May 202428.0228.0228.0228.0228.02275
14 May 202427.8227.8227.8227.8227.82156
13 May 202427.6927.6927.6427.6427.64308
10 May 202427.6627.6627.5927.6127.611,294
09 May 202427.4427.5027.4427.5027.501,951
08 May 202427.2427.2427.2427.2427.2475
07 May 202427.2627.2627.2627.2627.2627
06 May 202427.1827.2427.1827.2427.241,122
03 May 202427.5027.5027.0427.0527.05544
02 May 202426.8526.9226.8526.9026.90977
01 May 202426.5726.5726.5726.5726.5751
30 Apr 202426.6326.6326.6326.6326.6348
29 Apr 202426.9126.9826.9126.9526.951,348
26 Apr 202426.8426.8426.8026.8026.80639
25 Apr 202426.5926.7426.5926.7426.74385
24 Apr 202426.7726.7726.7726.7726.77208
23 Apr 202426.8726.8726.8726.8726.8732
22 Apr 202426.6626.6626.6626.6626.66170
19 Apr 202426.2526.3226.2526.3226.32344
18 Apr 202426.1626.1626.1626.1626.1634
17 Apr 202427.0027.0026.1826.1826.181,087
16 Apr 202426.1126.1926.0926.0926.091,134
15 Apr 202426.5826.5826.3626.3626.361,003
12 Apr 202426.4526.4526.4526.4526.45159
11 Apr 202426.8026.8026.8026.8026.803
10 Apr 202426.7826.7826.7826.7826.7850
09 Apr 202427.1527.1527.1527.1527.1548
08 Apr 202427.1727.1727.1627.1627.16111
05 Apr 202427.0227.0227.0227.0227.02152
04 Apr 202427.0827.0827.0327.0327.03264
03 Apr 202427.2227.2227.2127.2127.21244
02 Apr 202427.0827.1027.0827.1027.10168
01 Apr 202427.1727.1727.1727.1727.17128
28 Mar 202427.2327.2527.2327.2527.25923
27 Mar 202427.2127.2827.2127.2827.282,109
26 Mar 202427.1327.1427.0527.0527.05554
25 Mar 202427.0827.1627.0627.0627.063,629
22 Mar 202427.1227.1227.0927.0927.091,450
21 Mar 202427.1927.1927.1727.1727.17578
20 Mar 202427.0427.2927.0427.2927.291,990
20 Mar 20240.15588 Dividend
19 Mar 202427.0927.1827.0927.1827.021,188
18 Mar 202427.0227.0227.0227.0226.86589
15 Mar 202427.0327.0427.0327.0426.891,392
14 Mar 202426.9426.9426.9426.9426.7882
13 Mar 202427.1727.1727.1627.1627.011,100
12 Mar 202427.1327.1827.1327.1827.031,733
11 Mar 202427.0427.0427.0427.0426.88126
08 Mar 202427.1027.1027.1027.1026.94400
07 Mar 202427.0927.1027.0927.1026.95568
06 Mar 202427.0927.0926.9326.9326.77390
05 Mar 202426.7426.7426.6426.6626.511,004
04 Mar 202426.7026.7026.6126.6126.451,106
01 Mar 202426.7226.7226.5826.6926.5458,958
29 Feb 202426.7526.7526.5826.5926.4418,588
28 Feb 202426.6726.6726.6126.6226.47938
27 Feb 202426.8026.8026.8026.8026.6510
26 Feb 202426.7826.7826.7526.7726.621,792
23 Feb 202426.8926.9026.8926.9026.75307
22 Feb 202426.7826.8826.7826.8826.725,008
21 Feb 202426.6226.6926.6226.6926.54638
20 Feb 202426.6726.6726.6126.6226.471,309
16 Feb 202426.5426.5426.5426.5426.393
15 Feb 202426.5126.5426.5126.5326.381,184
14 Feb 202426.1926.1926.1926.1926.04212
13 Feb 202425.8725.9525.8725.9525.80252
12 Feb 202426.3526.3526.3126.3126.16210
09 Feb 202426.1226.2026.1226.2026.05426
08 Feb 202426.2226.2226.2226.2226.07235
07 Feb 202426.3326.3526.3326.3426.19247
06 Feb 202426.3226.4326.3226.4326.28292
05 Feb 202426.3426.3426.2526.2526.10192
02 Feb 202426.4826.5126.4826.5126.351,294
01 Feb 202426.9126.9126.7526.7926.631,159
31 Jan 202426.8326.8426.6026.6026.455,208
30 Jan 202426.7326.7326.5926.6926.5415,726
29 Jan 202426.4926.6526.4926.6526.501,232
26 Jan 202426.6326.6426.6126.6326.47776
25 Jan 202426.5126.5426.4326.5426.393,599
24 Jan 202426.6126.6126.5326.5326.381,766
23 Jan 202426.3326.4226.3226.4126.264,263
22 Jan 202426.4726.4726.4426.4426.29764
19 Jan 202426.3226.4426.2926.4426.29518
18 Jan 202426.3326.3826.2526.3826.232,441
17 Jan 202426.2226.3126.2026.3126.165,057
16 Jan 202426.6826.7126.5626.5826.424,044
12 Jan 202427.0827.1226.9526.9826.821,592
11 Jan 202426.8826.9126.7626.9026.752,120
10 Jan 202426.9326.9326.8626.9126.753,556
09 Jan 202426.9626.9626.8726.9126.752,721
08 Jan 202426.9727.1526.9427.1526.9910,125
05 Jan 202427.1227.1226.9627.0026.8584,608
04 Jan 202426.9726.9826.9026.9026.75615
03 Jan 202426.7026.7826.7026.7826.622,524
02 Jan 202426.9026.9026.8326.8326.67123
29 Dec 202326.9626.9626.9626.9626.8115
28 Dec 202326.9126.9126.9126.9126.76121
27 Dec 202326.9626.9926.9626.9926.84210
26 Dec 202326.8426.8926.8426.8926.73842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...