Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.27
+0.01 (0.14%)
Jul 18, 2025, 9:30 AM EDT
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.28% |
| Jul 18, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Jul 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% |
| Jul 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% |
| Jul 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% |
| Jul 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% |
| Jul 11, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jul 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jul 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jul 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% |
| Jul 7, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% |
| Jul 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% |
| Jul 2, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% |
| Jul 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Jun 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% |
| Jun 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% |
| Jun 26, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% |
| Jun 25, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.14% |
| Jun 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% |
| Jun 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.28% |
| Jun 20, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% |
| Jun 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% |
| Jun 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.83% |
| Jun 16, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% |
| Jun 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.41% |
| Jun 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jun 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.14% |
| Jun 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% |
| Jun 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jun 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% |
| Jun 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% |
| Jun 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% |
| Jun 2, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% |
| May 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% |
| May 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% |
| May 28, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% |
| May 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% |
| May 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% |
| May 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% |
| May 20, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% |
| May 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% |
| May 16, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| May 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.56% |
| May 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% |
| May 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% |
| May 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.80% |
| May 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| May 8, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.23% |