Virtus EM Opps R6 (AEMOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.56
+0.32 (0.69%)
At close: Aug 26, 2026
AEMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.69% |
| Aug 25, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.43% |
| Aug 24, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -1.41% |
| Aug 21, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.01% |
| Aug 20, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 1.55% |
| Aug 19, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.46% |
| Aug 18, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.02% |
| Aug 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.63% |
| Aug 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.24% |
| Aug 13, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.17% |
| Aug 12, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.21% |
| Aug 11, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.18% |
| Aug 10, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.65% |
| Aug 7, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.20% |
| Aug 6, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.40% |
| Aug 5, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% |
| Aug 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.65% |
| Aug 3, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.47% |
| Jul 31, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 3.69% |
| Jul 30, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 4.08% |
| Jul 29, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -1.95% |
| Jul 28, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -2.73% |
| Jul 27, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.46% |
| Jul 24, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.70% |
| Jul 23, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.52% |
| Jul 22, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.29% |
| Jul 21, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 2.36% |
| Jul 20, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.05% |
| Jul 17, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -2.55% |
| Jul 16, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.75% |
| Jul 15, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.73% |
| Jul 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.75% |
| Jul 13, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -2.69% |
| Jul 10, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.82% |
| Jul 9, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.27% |
| Jul 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.42% |
| Jul 7, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -2.22% |
| Jul 6, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 2.36% |
| Jul 2, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -2.60% |
| Jul 1, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.54% |
| Jun 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.02% |
| Jun 29, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.09% |
| Jun 26, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.59% |
| Jun 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.99% |
| Jun 24, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.19% |
| Jun 23, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -4.14% |
| Jun 22, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.62% |
| Jun 18, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 2.32% |
| Jun 17, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.85% |
| Jun 16, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.54% |