Virtus Terranova U.S. Quality Momentum ETF JOET
44.92 USD -0.19 (-0.41%)
Regular-session close
44.92 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
44.60 Day range 45.04
38.95 52-week range 47.29
- YTD
- +6.96%
- 1 year
- +6.91%
JOET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.04 | 45.04 | 44.60 | 44.95 | -0.16 | -0.35% | 7,286 |
| Nov 12, 2026 | 45.14 | 45.41 | 44.97 | 45.11 | -0.23 | -0.51% | 8,800 |
| Nov 11, 2026 | 44.95 | 45.44 | 44.90 | 45.34 | +0.73 | +1.64% | 23,800 |
| Nov 10, 2026 | 44.17 | 44.65 | 44.17 | 44.61 | +0.10 | +0.22% | 8,900 |
| Nov 9, 2026 | 43.77 | 44.69 | 43.77 | 44.51 | +1.21 | +2.79% | 26,600 |
| Nov 6, 2026 | 43.27 | 43.58 | 43.20 | 43.30 | +0.19 | +0.44% | 21,900 |
| Nov 5, 2026 | 44.85 | 44.94 | 43.11 | 43.11 | -1.96 | -4.35% | 61,000 |
| Nov 4, 2026 | 45.32 | 45.32 | 44.93 | 45.07 | -0.16 | -0.35% | 20,700 |
| Nov 3, 2026 | 45.21 | 45.43 | 45.18 | 45.23 | +0.20 | +0.44% | 14,700 |
| Nov 2, 2026 | 45.33 | 45.67 | 45.03 | 45.03 | -0.26 | -0.57% | 26,200 |
| Oct 30, 2026 | 45.95 | 45.95 | 45.03 | 45.29 | -0.83 | -1.80% | 19,100 |
| Oct 29, 2026 | 45.99 | 46.20 | 45.96 | 46.12 | +0.19 | +0.41% | 30,900 |
| Oct 28, 2026 | 45.95 | 46.09 | 45.76 | 45.93 | +0.13 | +0.28% | 29,400 |
| Oct 27, 2026 | 45.51 | 45.81 | 45.42 | 45.80 | +0.41 | +0.90% | 18,500 |
| Oct 26, 2026 | 45.28 | 45.52 | 45.20 | 45.39 | +0.41 | +0.91% | 25,600 |
| Oct 23, 2026 | 44.92 | 45.21 | 44.87 | 44.98 | -0.05 | -0.11% | 71,300 |
| Oct 22, 2026 | 45.18 | 45.27 | 44.80 | 45.03 | -0.69 | -1.51% | 31,300 |
| Oct 21, 2026 | 45.54 | 45.80 | 45.52 | 45.72 | +0.38 | +0.84% | 11,000 |
| Oct 20, 2026 | 45.13 | 45.42 | 44.94 | 45.34 | +0.28 | +0.62% | 15,600 |
| Oct 19, 2026 | 45.30 | 45.31 | 45.06 | 45.06 | +0.05 | +0.11% | 11,800 |
| Oct 16, 2026 | 45.45 | 45.53 | 44.91 | 45.01 | -0.44 | -0.97% | 17,400 |
| Oct 15, 2026 | 45.20 | 45.46 | 44.96 | 45.45 | +0.14 | +0.31% | 17,800 |
| Oct 14, 2026 | 45.60 | 45.68 | 45.22 | 45.31 | -0.62 | -1.35% | 16,700 |
| Oct 13, 2026 | 45.82 | 45.94 | 45.61 | 45.93 | -0.11 | -0.24% | 13,200 |
| Oct 12, 2026 | 46.25 | 46.25 | 46.04 | 46.04 | -0.08 | -0.17% | 8,700 |
| Oct 9, 2026 | 45.90 | 46.21 | 45.86 | 46.12 | +0.36 | +0.79% | 10,700 |
| Oct 8, 2026 | 45.65 | 45.81 | 45.61 | 45.76 | -0.02 | -0.04% | 7,700 |
| Oct 7, 2026 | 45.91 | 45.94 | 45.68 | 45.78 | -0.42 | -0.91% | 83,500 |
| Oct 6, 2026 | 46.19 | 46.36 | 46.14 | 46.20 | +0.23 | +0.50% | 11,200 |
| Oct 5, 2026 | 45.65 | 46.09 | 45.60 | 45.97 | +0.31 | +0.68% | 12,300 |
| Oct 2, 2026 | 45.60 | 45.74 | 45.58 | 45.66 | +0.27 | +0.59% | 9,700 |
| Oct 1, 2026 | 45.21 | 45.45 | 44.95 | 45.39 | +0.36 | +0.80% | 9,200 |
| Sep 30, 2026 | 45.57 | 45.57 | 45.03 | 45.03 | -0.26 | -0.57% | 9,400 |
| Sep 29, 2026 | 45.34 | 45.34 | 45.09 | 45.29 | +0.02 | +0.04% | 8,900 |
| Sep 28, 2026 | 45.30 | 45.36 | 45.10 | 45.27 | -0.22 | -0.48% | 21,200 |
| Sep 25, 2026 | 45.45 | 45.73 | 45.40 | 45.49 | +0.13 | +0.29% | 47,100 |
| Sep 24, 2026 | 45.32 | 45.51 | 45.29 | 45.36 | -0.06 | -0.13% | 13,800 |
| Sep 23, 2026 | 45.52 | 45.62 | 45.42 | 45.42 | -0.21 | -0.46% | 10,300 |
| Sep 22, 2026 | 45.46 | 45.67 | 45.46 | 45.63 | +0.05 | +0.11% | 16,000 |
| Sep 21, 2026 | 45.26 | 45.65 | 45.13 | 45.58 | +0.61 | +1.36% | 19,700 |
| Sep 18, 2026 | 44.92 | 44.97 | 44.77 | 44.97 | +0.07 | +0.16% | 8,600 |
| Sep 17, 2026 | 44.99 | 44.99 | 44.77 | 44.90 | +0.42 | +0.94% | 10,200 |
| Sep 16, 2026 | 44.97 | 44.97 | 44.14 | 44.48 | -0.37 | -0.82% | 37,300 |
| Sep 15, 2026 | 44.95 | 44.95 | 44.76 | 44.85 | -0.13 | -0.29% | 8,800 |
| Sep 14, 2026 | 44.97 | 45.13 | 44.94 | 44.98 | -0.47 | -1.03% | 13,000 |
| Sep 11, 2026 | 45.40 | 45.52 | 45.28 | 45.45 | +0.45 | +1.00% | 9,100 |
| Sep 10, 2026 | 45.05 | 45.18 | 45.00 | 45.00 | -0.35 | -0.77% | 10,800 |
| Sep 9, 2026 | 45.62 | 45.62 | 45.35 | 45.35 | -0.22 | -0.48% | 13,400 |
| Sep 8, 2026 | 45.66 | 45.77 | 45.57 | 45.57 | -0.16 | -0.35% | 11,100 |
| Sep 4, 2026 | 45.70 | 45.80 | 45.66 | 45.73 | +0.05 | +0.11% | 46,700 |
| Sep 3, 2026 | 45.45 | 45.68 | 45.34 | 45.68 | +0.33 | +0.73% | 8,200 |
| Sep 2, 2026 | 45.18 | 45.39 | 45.16 | 45.35 | +0.16 | +0.35% | 28,100 |
| Sep 1, 2026 | 45.63 | 45.63 | 45.09 | 45.19 | -0.48 | -1.05% | 66,300 |
| Aug 31, 2026 | 45.79 | 45.79 | 45.50 | 45.67 | -0.11 | -0.24% | 12,900 |
| Aug 28, 2026 | 46.15 | 46.15 | 45.74 | 45.78 | -0.46 | -0.99% | 17,300 |
| Aug 27, 2026 | 46.43 | 46.43 | 46.14 | 46.24 | -0.02 | -0.04% | 10,200 |
| Aug 26, 2026 | 46.13 | 46.30 | 46.13 | 46.26 | +0.22 | +0.48% | 7,900 |
| Aug 25, 2026 | 46.16 | 46.16 | 45.99 | 46.04 | +0.05 | +0.11% | 10,800 |
| Aug 24, 2026 | 46.09 | 46.09 | 45.82 | 45.99 | -0.29 | -0.63% | 20,700 |
| Aug 21, 2026 | 46.36 | 46.37 | 46.21 | 46.28 | +0.16 | +0.35% | 11,900 |
| Aug 20, 2026 | 46.28 | 46.53 | 46.07 | 46.12 | -0.33 | -0.71% | 15,100 |
| Aug 19, 2026 | 47.12 | 47.12 | 46.44 | 46.45 | -0.30 | -0.64% | 18,600 |
| Aug 18, 2026 | 47.10 | 47.17 | 46.75 | 46.75 | -0.53 | -1.12% | 65,700 |
| Aug 17, 2026 | 47.37 | 47.46 | 47.28 | 47.28 | -0.01 | -0.02% | 14,400 |
| Aug 14, 2026 | 47.14 | 47.30 | 47.14 | 47.29 | +0.11 | +0.23% | 10,300 |
65 days, newest first. Daily bars as drawn on the JOET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.