Virtus Emerging Markets Opportunities Fund R6 (AEMOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.07
+0.35 (1.31%)
Apr 22, 2025, 3:22 PM EDT
AEMOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.63% |
| Apr 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.31% |
| Apr 21, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.41% |
| Apr 17, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.64% |
| Apr 16, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.38% |
| Apr 15, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.71% |
| Apr 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.53% |
| Apr 11, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.26% |
| Apr 10, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.97% |
| Apr 9, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 4.35% |
| Apr 8, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.70% |
| Apr 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -3.03% |
| Apr 4, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -4.55% |
| Apr 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -2.50% |
| Apr 2, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.11% |
| Apr 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% |
| Mar 31, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.32% |
| Mar 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.65% |
| Mar 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.49% |
| Mar 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.32% |
| Mar 25, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.49% |
| Mar 24, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.56% |
| Mar 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.98% |
| Mar 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.21% |
| Mar 19, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.03% |
| Mar 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.28% |
| Mar 17, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.35% |
| Mar 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.44% |
| Mar 13, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.29% |
| Mar 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.43% |
| Mar 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.58% |
| Mar 10, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.98% |
| Mar 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.64% |
| Mar 6, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.18% |
| Mar 5, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.21% |
| Mar 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.02% |
| Mar 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.55% |
| Feb 28, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.78% |
| Feb 27, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.65% |
| Feb 26, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.99% |
| Feb 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.04% |
| Feb 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.64% |
| Feb 21, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.21% |
| Feb 20, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.38% |
| Feb 19, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.62% |
| Feb 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.73% |
| Feb 14, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.02% |
| Feb 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.04% |
| Feb 12, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.07% |
| Feb 11, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.04% |