MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JOET — Virtus Terranova U.S. Quality Momentum ETF
NYSE ArcaVirtus Terranova U.S. Quality Momentum ETF
$45.66
+0.27(+0.59%)
- O
- 45.60
- H
- 45.74
- L
- 45.58
- V
- 9.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.66
Period Return+29.99%
Period High$47.46
Period Low$34.45
Avg Daily Volume29.6K
Total Trading Days365
JOET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.60 | $45.74 | $45.58 | $45.66 | +$0.27 | +0.59% | 9,657 | $45.65 | $45.58 $45.74 |
| Oct 1, 2026 | $45.21 | $45.45 | $44.95 | $45.39 | +$0.36 | +0.80% | 9,153 | $45.23 | $44.95 $45.45 |
| Sep 30, 2026 | $45.57 | $45.57 | $45.03 | $45.03 | $-0.26 | -0.57% | 9,375 | $45.32 | $45.03 $45.57 |
| Sep 29, 2026 | $45.34 | $45.34 | $45.09 | $45.29 | +$0.02 | +0.04% | 8,853 | $45.14 | $45.09 $45.34 |
| Sep 28, 2026 | $45.30 | $45.36 | $45.10 | $45.27 | $-0.22 | -0.48% | 21,165 | $45.28 | $45.10 $45.36 |
| Sep 25, 2026 | $45.45 | $45.73 | $45.40 | $45.49 | +$0.13 | +0.29% | 47,097 | $45.55 | $45.40 $45.73 |
| Sep 24, 2026 | $45.32 | $45.51 | $45.29 | $45.36 | $-0.06 | -0.14% | 13,776 | $45.40 | $45.29 $45.51 |
| Sep 23, 2026 | $45.52 | $45.62 | $45.42 | $45.42 | $-0.20 | -0.44% | 10,268 | $45.51 | $45.42 $45.62 |
| Sep 22, 2026 | $45.46 | $45.67 | $45.46 | $45.63 | +$0.04 | +0.09% | 15,956 | $45.60 | $45.46 $45.67 |
| Sep 21, 2026 | $45.26 | $45.65 | $45.14 | $45.59 | +$0.62 | +1.37% | 19,727 | $45.46 | $45.14 $45.65 |
| Sep 18, 2026 | $44.92 | $44.97 | $44.77 | $44.97 | +$0.06 | +0.14% | 8,601 | $44.88 | $44.77 $44.97 |
| Sep 17, 2026 | $44.99 | $44.99 | $44.77 | $44.91 | +$0.42 | +0.95% | 10,220 | $44.90 | $44.77 $44.99 |
| Sep 16, 2026 | $44.97 | $44.97 | $44.14 | $44.48 | $-0.37 | -0.82% | 37,316 | $44.36 | $44.14 $44.97 |
| Sep 15, 2026 | $44.95 | $44.95 | $44.76 | $44.85 | $-0.13 | -0.29% | 8,772 | $44.86 | $44.76 $44.95 |
| Sep 14, 2026 | $44.98 | $45.13 | $44.94 | $44.98 | $-0.47 | -1.04% | 12,966 | $45.01 | $44.94 $45.13 |
| Sep 11, 2026 | $45.40 | $45.52 | $45.28 | $45.45 | +$0.45 | +1.01% | 9,056 | $45.44 | $45.28 $45.52 |
| Sep 10, 2026 | $45.05 | $45.18 | $45.00 | $45.00 | $-0.35 | -0.78% | 10,833 | $45.06 | $45.00 $45.18 |
| Sep 9, 2026 | $45.62 | $45.62 | $45.35 | $45.35 | $-0.22 | -0.48% | 13,395 | $45.45 | $45.35 $45.62 |
| Sep 8, 2026 | $45.66 | $45.77 | $45.57 | $45.57 | $-0.16 | -0.35% | 11,087 | $45.73 | $45.57 $45.77 |
| Sep 4, 2026 | $45.70 | $45.80 | $45.66 | $45.73 | +$0.05 | +0.11% | 46,667 | $45.70 | $45.66 $45.80 |
| Sep 3, 2026 | $45.45 | $45.68 | $45.34 | $45.68 | +$0.33 | +0.73% | 8,183 | $45.59 | $45.34 $45.68 |
| Sep 2, 2026 | $45.18 | $45.39 | $45.16 | $45.35 | +$0.16 | +0.35% | 28,132 | $45.25 | $45.16 $45.39 |
| Sep 1, 2026 | $45.63 | $45.63 | $45.09 | $45.19 | $-0.48 | -1.06% | 66,336 | $45.24 | $45.09 $45.63 |
| Aug 31, 2026 | $45.79 | $45.79 | $45.50 | $45.67 | $-0.11 | -0.25% | 12,884 | $45.62 | $45.50 $45.79 |
| Aug 28, 2026 | $46.16 | $46.16 | $45.74 | $45.79 | $-0.45 | -0.98% | 17,304 | $45.86 | $45.74 $46.16 |
| Aug 27, 2026 | $46.43 | $46.43 | $46.14 | $46.24 | $-0.02 | -0.04% | 10,223 | $46.22 | $46.14 $46.43 |
| Aug 26, 2026 | $46.13 | $46.30 | $46.13 | $46.26 | +$0.22 | +0.48% | 7,917 | $46.22 | $46.13 $46.30 |
| Aug 25, 2026 | $46.16 | $46.16 | $45.99 | $46.04 | +$0.05 | +0.11% | 10,822 | $46.05 | $45.99 $46.16 |
| Aug 24, 2026 | $46.09 | $46.09 | $45.82 | $45.99 | $-0.29 | -0.62% | 20,706 | $45.95 | $45.82 $46.09 |
| Aug 21, 2026 | $46.36 | $46.37 | $46.21 | $46.28 | +$0.16 | +0.34% | 11,867 | $46.29 | $46.21 $46.37 |