Virtus AlphaSimplex Managed Futures Strategy Fund Class A (AMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.33
-0.05 (-0.60%)
At close: Jan 16, 2026
AMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | - | -5.52% |
| 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% |
| Dec 24, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.12 | - |
| Dec 23, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.12 | 0.25% |
| Dec 22, 2025 | 8.10 | 8.10 | 8.10 | 8.15 | 8.10 | 0.62% |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.10 | 8.05 | 1.12% |
| Dec 18, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.96 | 0.38% |
| Dec 17, 2025 | 7.93 | 7.93 | 7.93 | 7.98 | 7.93 | 0.25% |
| Dec 16, 2025 | 7.91 | 7.91 | 7.91 | 7.96 | 7.91 | -1.73% |
| Dec 15, 2025 | 7.96 | 7.96 | 7.96 | 8.10 | 7.96 | 0.50% |
| Dec 12, 2025 | 7.92 | 7.92 | 7.92 | 8.06 | 7.92 | -0.86% |
| Dec 11, 2025 | 7.99 | 7.99 | 7.99 | 8.13 | 7.99 | 0.99% |
| Dec 10, 2025 | 7.91 | 7.91 | 7.91 | 8.05 | 7.91 | 0.50% |
| Dec 9, 2025 | 7.87 | 7.87 | 7.87 | 8.01 | 7.87 | - |
| Dec 8, 2025 | 7.87 | 7.87 | 7.87 | 8.01 | 7.87 | -0.37% |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 8.04 | 7.90 | -0.25% |
| Dec 4, 2025 | 7.92 | 7.92 | 7.92 | 8.06 | 7.92 | 0.37% |
| Dec 3, 2025 | 7.89 | 7.89 | 7.89 | 8.03 | 7.89 | 0.50% |
| Dec 2, 2025 | 7.85 | 7.85 | 7.85 | 7.99 | 7.85 | -0.12% |
| Dec 1, 2025 | 7.86 | 7.86 | 7.86 | 8.00 | 7.86 | 0.13% |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.99 | 7.85 | 1.27% |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.75 | 0.90% |
| Nov 24, 2025 | 7.69 | 7.69 | 7.69 | 7.82 | 7.69 | 0.77% |
| Nov 21, 2025 | 7.63 | 7.63 | 7.63 | 7.76 | 7.63 | -0.39% |
| Nov 20, 2025 | 7.66 | 7.66 | 7.66 | 7.79 | 7.66 | -0.38% |
| Nov 19, 2025 | 7.69 | 7.69 | 7.69 | 7.82 | 7.69 | 0.13% |
| Nov 18, 2025 | 7.68 | 7.68 | 7.68 | 7.81 | 7.68 | -1.01% |
| Nov 17, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.75 | -0.75% |
| Nov 14, 2025 | 7.81 | 7.81 | 7.81 | 7.95 | 7.81 | -1.61% |
| Nov 13, 2025 | 7.94 | 7.94 | 7.94 | 8.08 | 7.94 | -1.22% |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 8.18 | 8.04 | 0.74% |
| Nov 11, 2025 | 7.98 | 7.98 | 7.98 | 8.12 | 7.98 | 1.25% |
| Nov 10, 2025 | 7.88 | 7.88 | 7.88 | 8.02 | 7.88 | 1.91% |
| Nov 7, 2025 | 7.74 | 7.74 | 7.74 | 7.87 | 7.73 | -0.25% |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.75 | - |
| Nov 5, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.75 | 0.25% |