Virtus Silvant Focused Growth Fund R6 (AFGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.59
-0.43 (-0.57%)
Jan 13, 2025, 3:15 PM EST
AFGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.57% |
| Jan 10, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -1.57% |
| Jan 8, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.26% |
| Jan 7, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -2.00% |
| Jan 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.37% |
| Jan 3, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 1.40% |
| Jan 2, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.21% |
| Dec 31, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.96% |
| Dec 30, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.93% |
| Dec 27, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -1.36% |
| Dec 26, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.28% |
| Dec 24, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.00% |
| Dec 23, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.97% |
| Dec 20, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.39% |
| Dec 19, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -7.48% |
| Dec 18, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Dec 17, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.37% |
| Dec 16, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 0.62% |
| Dec 13, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.65% |
| Dec 12, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.58% |
| Dec 11, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 1.25% |
| Dec 10, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.43% |
| Dec 9, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.17% |
| Dec 6, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.31% |
| Dec 5, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.35% |
| Dec 4, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 1.67% |
| Dec 3, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.60% |
| Dec 2, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.86% |
| Nov 29, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.84% |
| Nov 27, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.00% |
| Nov 26, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 1.21% |
| Nov 25, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.12% |
| Nov 22, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.20% |
| Nov 21, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.09% |
| Nov 20, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.16% |
| Nov 19, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 1.27% |
| Nov 18, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.10% |
| Nov 15, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -2.46% |
| Nov 14, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.51% |
| Nov 13, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.11% |
| Nov 12, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.39% |
| Nov 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.07% |
| Nov 8, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.57% |
| Nov 7, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 1.43% |
| Nov 6, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.62% |
| Nov 5, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.42% |
| Nov 4, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -0.32% |
| Nov 1, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.69% |
| Oct 31, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -2.63% |
| Oct 30, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.48% |
| Oct 29, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.95% |
| Oct 28, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.10% |
| Oct 25, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.44% |
| Oct 24, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.18% |
| Oct 23, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.53% |
| Oct 22, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.10% |
| Oct 21, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.63% |
| Oct 18, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.89% |
| Oct 17, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.09% |
| Oct 16, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.39% |
| Oct 15, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.53% |
| Oct 14, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.06% |
| Oct 11, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.51% |
| Oct 10, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.06% |
| Oct 9, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.92% |
| Oct 8, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.70% |
| Oct 7, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.74% |
| Oct 4, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.00% |
| Oct 3, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.21% |
| Oct 2, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.25% |
| Oct 1, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -1.45% |
| Sep 30, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.49% |
| Sep 27, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.69% |
| Sep 26, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.48% |
| Sep 25, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.17% |
| Sep 24, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.35% |
| Sep 23, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.16% |
| Sep 20, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.31% |
| Sep 19, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2.24% |
| Sep 18, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.26% |
| Sep 17, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.15% |
| Sep 16, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.31% |
| Sep 13, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 0.42% |
| Sep 12, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 1.03% |
| Sep 11, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 2.38% |
| Sep 10, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.68% |
| Sep 9, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1.33% |
| Sep 6, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -1.84% |
| Sep 5, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.13% |
| Sep 4, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.36% |
| Sep 3, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -3.01% |
| Aug 30, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.89% |
| Aug 29, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.42% |
| Aug 28, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.98% |
| Aug 27, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.32% |
| Aug 26, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.91% |
| Aug 23, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 1.34% |
| Aug 22, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -1.34% |
| Aug 21, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.38% |
| Aug 20, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.23% |