Virtus AlphaSimplex Managed Futures Strategy Fund Class A (AMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.58
+0.07 (0.82%)
Apr 30, 2026, 8:05 AM EST
AMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Apr 29, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.82% |
| Apr 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Apr 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% |
| Apr 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Apr 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| Apr 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% |
| Apr 21, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| Apr 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.73% |
| Apr 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.44% |
| Apr 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.60% |
| Apr 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.61% |
| Apr 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% |
| Apr 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.97% |
| Apr 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Apr 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Apr 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.04% |
| Apr 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% |
| Apr 6, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% |
| Apr 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.11% |
| Apr 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Mar 31, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Mar 30, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Mar 27, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Mar 26, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% |
| Mar 25, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% |
| Mar 23, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.24% |
| Mar 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.61% |
| Mar 19, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Mar 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% |
| Mar 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.98% |
| Mar 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% |
| Mar 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.10% |
| Mar 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Mar 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.86% |
| Mar 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.75% |
| Mar 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% |
| Mar 4, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% |
| Mar 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% |
| Mar 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% |
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% |
| Feb 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Feb 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.36% |
| Feb 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.37% |
| Feb 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% |
| Feb 19, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |