Virtus AlphaSimplex Managed Futures Strategy Fund Class A (AMFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.13
+0.02 (0.25%)
Mar 13, 2025, 8:05 AM EST
AMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Mar 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Mar 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.73% |
| Mar 10, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.33% |
| Mar 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% |
| Mar 6, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.60% |
| Mar 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.58% |
| Mar 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.25% |
| Mar 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% |
| Feb 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% |
| Feb 27, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Feb 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% |
| Feb 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% |
| Feb 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.59% |
| Feb 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.16% |
| Feb 20, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.49% |
| Feb 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| Feb 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.86% |
| Feb 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.49% |
| Feb 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% |
| Feb 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.92% |
| Feb 11, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| Feb 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.28% |
| Feb 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.18% |
| Feb 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Feb 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% |
| Feb 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% |
| Feb 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.04% |
| Jan 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Jan 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jan 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.35% |
| Jan 28, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.17% |
| Jan 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.27% |
| Jan 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% |
| Jan 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% |
| Jan 22, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Jan 21, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.60% |
| Jan 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% |
| Jan 16, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Jan 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.80% |
| Jan 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.45% |
| Jan 13, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Jan 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Jan 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.80% |
| Jan 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Jan 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.35% |
| Jan 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% |
| Jan 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% |
| Dec 31, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Dec 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.04% |