SSMG Historical Prices
NYSEARCA: SSMGVirtusMid-Cap GrowthETFUSD
25.53+0.2271 (+0.90%)
At close: Oct 8, 3:47 PM ET · Delayed 15 min
SSMG price history
The price history for Virtus Silvant Small/Mid Growth (SSMG) on this page begins on April 20, 2026, when the stock closed at $25.09; it most recently closed at $25.30 on October 5, 2026. The highest price in this record is $28.50, reached on June 29, 2026; the latest close is 11.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SSMG returns
1 week
-0.97%
1 month
-1.62%
3 months
-7.01%
SSMG price return, excluding dividends.
SSMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.36 | 25.36 | 25.29 | 25.30 | -3.68% | |
| 26.42 | 26.42 | 26.27 | 26.27 | +0.46% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +0.58% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +1.76% | |
| 25.55 | 25.55 | 25.55 | 25.55 | +1.27% | |
| 25.23 | 25.23 | 25.23 | 25.23 | -0.39% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +0.40% | |
| 25.23 | 25.23 | 25.23 | 25.23 | -1.48% | |
| 25.61 | 25.61 | 25.61 | 25.61 | +0.59% | |
| 25.46 | 25.46 | 25.46 | 25.46 | +0.28% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.94% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +1.02% | |
| 25.44 | 25.44 | 25.37 | 25.37 | +1.28% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.04% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +1.21% | |
| 24.74 | 24.74 | 24.74 | 24.74 | +1.10% | |
| 24.60 | 24.60 | 24.47 | 24.47 | -0.97% | |
| 24.71 | 24.71 | 24.71 | 24.71 | -2.25% | |
| 25.35 | 25.35 | 25.28 | 25.28 | +1.65% | |
| 24.87 | 24.87 | 24.87 | 24.87 | -1.85% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -1.48% | |
| 25.85 | 25.86 | 25.72 | 25.72 | +0.47% | |
| 25.60 | 25.60 | 25.60 | 25.60 | +0.51% | |
| 25.47 | 25.47 | 25.47 | 25.47 | +1.56% | |
| 25.08 | 25.08 | 25.08 | 25.08 | 0.00% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -1.88% | |
| 25.56 | 25.56 | 25.56 | 25.56 | -0.62% | |
| 25.72 | 25.72 | 25.72 | 25.72 | -2.58% | |
| 26.46 | 26.46 | 26.40 | 26.40 | +0.53% | |
| 26.26 | 26.26 | 26.26 | 26.26 | +0.34% | |
| 26.17 | 26.17 | 26.17 | 26.17 | +0.35% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -1.66% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +0.53% | |
| 26.38 | 26.38 | 26.38 | 26.38 | -1.53% | |
| 26.93 | 26.93 | 26.79 | 26.79 | -1.18% | |
| 27.22 | 27.29 | 27.11 | 27.11 | -3.59% | |
| 28.12 | 28.12 | 28.12 | 28.12 | +1.01% | |
| 27.86 | 27.86 | 27.84 | 27.84 | +0.22% | |
| 27.90 | 27.90 | 27.78 | 27.78 | +0.11% | |
| 27.75 | 27.75 | 27.75 | 27.75 | +1.50% | |
| 27.34 | 27.34 | 27.34 | 27.34 | +0.40% | |
| 27.23 | 27.23 | 27.23 | 27.23 | -0.58% | |
| 27.39 | 27.39 | 27.39 | 27.39 | +2.58% | |
| 26.70 | 26.70 | 26.70 | 26.70 | -0.34% | |
| 26.79 | 26.79 | 26.79 | 26.79 | -0.92% | |
| 27.04 | 27.04 | 27.04 | 27.04 | +3.17% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +2.30% | |
| 25.62 | 25.62 | 25.62 | 25.62 | +0.95% | |
| 25.21 | 25.38 | 25.21 | 25.38 | +3.51% | |
| 24.52 | 24.52 | 24.52 | 24.52 | -3.39% | |
| 25.38 | 25.38 | 25.38 | 25.38 | -1.51% | |
| 25.77 | 25.77 | 25.77 | 25.77 | +0.31% | |
| 25.86 | 26.04 | 25.69 | 25.69 | -1.83% | |
| 25.92 | 26.27 | 25.92 | 26.17 | -0.83% | |
| 26.39 | 26.39 | 26.39 | 26.39 | -0.30% | |
| 26.47 | 26.47 | 26.47 | 26.47 | +2.84% | |
| 25.74 | 25.74 | 25.74 | 25.74 | -0.31% | |
| 25.82 | 25.82 | 25.82 | 25.82 | -0.39% | |
| 26.24 | 26.24 | 25.92 | 25.92 | -2.08% | |
| 26.47 | 26.47 | 26.47 | 26.47 | -0.19% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +0.61% | |
| 26.63 | 26.64 | 26.36 | 26.36 | -2.01% | |
| 26.90 | 26.90 | 26.90 | 26.90 | -1.14% | |
| 27.21 | 27.21 | 27.21 | 27.21 | +1.42% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -0.41% | |
| 26.94 | 26.94 | 26.94 | 26.94 | -2.57% | |
| 27.65 | 27.65 | 27.65 | 27.65 | +1.39% | |
| 27.27 | 27.27 | 27.27 | 27.27 | -2.43% | |
| 27.95 | 27.95 | 27.95 | 27.95 | -1.65% | |
| 28.50 | 28.50 | 28.42 | 28.42 | +2.38% | |
| 27.76 | 27.76 | 27.76 | 27.76 | +1.46% | |
| 27.36 | 27.36 | 27.36 | 27.36 | -1.72% | |
| 27.84 | 27.84 | 27.84 | 27.84 | +0.54% | |
| 27.69 | 27.69 | 27.69 | 27.69 | +0.73% | |
| 27.49 | 27.49 | 27.49 | 27.49 | -2.28% | |
| 28.13 | 28.13 | 28.13 | 28.13 | +1.08% | |
| 27.74 | 27.83 | 27.74 | 27.83 | +1.68% | |
| 27.37 | 27.37 | 27.37 | 27.37 | -0.26% | |
| 27.44 | 27.44 | 27.44 | 27.44 | -1.29% | |
| 27.80 | 27.80 | 27.80 | 27.80 | +1.68% | |
| 27.34 | 27.34 | 27.34 | 27.34 | +0.40% | |
| 27.23 | 27.23 | 27.23 | 27.23 | +4.33% | |
| 26.10 | 26.10 | 26.10 | 26.10 | -2.03% | |
| 26.13 | 26.64 | 26.13 | 26.64 | +0.23% | |
| 26.67 | 26.67 | 26.58 | 26.58 | +0.30% | |
| 26.76 | 26.78 | 26.50 | 26.50 | -4.64% | |
| 27.79 | 27.79 | 27.79 | 27.79 | +1.28% | |
| 27.44 | 27.44 | 27.44 | 27.44 | -0.65% | |
| 27.45 | 27.62 | 27.40 | 27.62 | +1.40% | |
| 26.93 | 27.36 | 26.93 | 27.24 | -0.40% | |
| 27.35 | 27.35 | 27.35 | 27.35 | +0.33% | |
| 27.26 | 27.26 | 27.26 | 27.26 | +1.00% | |
| 26.99 | 26.99 | 26.99 | 26.99 | -0.52% | |
| 27.22 | 27.28 | 27.13 | 27.13 | +1.80% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +1.02% | |
| 26.38 | 26.38 | 26.38 | 26.38 | +0.96% | |
| 26.13 | 26.13 | 26.13 | 26.13 | +2.79% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.97% | |
| 25.67 | 25.67 | 25.67 | 25.67 | -1.69% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -2.72% | |
| 26.96 | 26.96 | 26.84 | 26.84 | +0.98% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +0.49% | |
| 26.45 | 26.45 | 26.45 | 26.45 | -0.86% | |
| 26.68 | 26.68 | 26.68 | 26.68 | +1.56% | |
| 26.30 | 26.30 | 26.27 | 26.27 | +1.12% | |
| 25.98 | 25.98 | 25.98 | 25.98 | -2.91% | |
| 26.76 | 26.76 | 26.76 | 26.76 | +1.75% | |
| 26.34 | 26.34 | 26.30 | 26.30 | +3.02% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.20% | |
| 25.42 | 25.58 | 25.42 | 25.58 | +0.75% | |
| 25.06 | 25.39 | 25.06 | 25.39 | +3.80% | |
| 24.51 | 24.59 | 24.34 | 24.46 | +0.16% | |
| 24.79 | 24.79 | 24.24 | 24.42 | -2.28% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.40% | |
| 25.18 | 25.18 | 25.06 | 25.09 | +0.64% | |
| 25.01 | 25.01 | 24.85 | 24.93 | -0.40% | |
| 25.09 | 25.09 | 25.03 | 25.03 | — |