Virtus AlphaSimplex Mgd Futs Strat A (AMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.62
+0.03 (0.40%)
Dec 5, 2025, 8:05 AM EST
AMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -5.46% |
| Dec 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% |
| Dec 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% |
| Dec 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Nov 26, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.27% |
| Nov 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.90% |
| Nov 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% |
| Nov 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.39% |
| Nov 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.38% |
| Nov 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% |
| Nov 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.01% |
| Nov 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.75% |
| Nov 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.61% |
| Nov 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% |
| Nov 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% |
| Nov 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% |
| Nov 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.91% |
| Nov 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% |
| Nov 6, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Nov 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.25% |
| Nov 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.25% |
| Nov 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% |
| Oct 31, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% |
| Oct 29, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% |
| Oct 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Oct 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Oct 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Oct 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% |
| Oct 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% |
| Oct 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% |
| Oct 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.75% |
| Oct 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.48% |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.87% |
| Oct 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.88% |
| Oct 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Oct 13, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.53% |
| Oct 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.00% |
| Oct 9, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.74% |
| Oct 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.75% |
| Oct 7, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% |
| Oct 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Oct 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% |
| Oct 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% |
| Sep 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| Sep 29, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.38% |
| Sep 26, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.77% |
| Sep 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% |