Virtus AlphaSimplex Managed Futures Strategy Fund Class A (AMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.18
+0.07 (0.86%)
Mar 10, 2026, 8:05 AM EST
AMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.46% |
| Mar 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.93% |
| Mar 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% |
| Mar 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.81% |
| Mar 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.18% |
| Mar 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.19% |
| Mar 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.57% |
| Feb 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% |
| Feb 26, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
| Feb 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% |
| Feb 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Feb 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Feb 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.71% |
| Feb 19, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Feb 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% |
| Feb 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% |
| Feb 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% |
| Feb 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.39% |
| Feb 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% |
| Feb 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% |
| Feb 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.65% |
| Feb 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.93% |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% |
| Feb 4, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.24% |
| Feb 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.43% |
| Feb 2, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% |
| Jan 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.23% |
| Jan 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -6.84% |
| Jan 28, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Jan 27, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.58% |
| Jan 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.83% |
| Jan 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.20% |
| Jan 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% |
| Jan 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% |
| Jan 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.60% |
| Jan 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% |
| Jan 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.24% |
| Jan 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Jan 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.21% |
| Jan 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.98% |
| Jan 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% |
| Jan 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
| Jan 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.09% |
| Jan 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.98% |
| Jan 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% |
| Dec 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.86% |
| Dec 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Dec 29, 2025 | 8.06 | 8.06 | 8.06 | 8.11 | 8.06 | -1.58% |
| Dec 26, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.19 | 0.86% |