Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.28
-0.02 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% |
| Apr 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.41% |
| Apr 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.09% |
| Apr 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% |
| Apr 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.82% |
| Apr 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.14% |
| Apr 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% |
| Apr 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% |
| Apr 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.28% |
| Apr 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% |
| Apr 10, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% |
| Apr 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.22% |
| Apr 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% |
| Apr 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.56% |
| Apr 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.36% |
| Apr 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.96% |
| Apr 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Apr 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Mar 31, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.21% |
| Mar 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.72% |
| Mar 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Mar 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.84% |
| Mar 25, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.72% |
| Mar 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% |
| Mar 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% |
| Mar 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.59% |
| Mar 19, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.24% |
| Mar 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.96% |
| Mar 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| Mar 14, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% |
| Mar 13, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Mar 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Mar 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.84% |
| Mar 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.31% |
| Mar 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.47% |
| Mar 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.59% |
| Mar 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.55% |
| Mar 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.10% |
| Mar 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Feb 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% |
| Feb 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Feb 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% |
| Feb 25, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.28% |
| Feb 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% |
| Feb 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.26% |
| Feb 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.46% |
| Feb 19, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% |
| Feb 18, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.83% |
| Feb 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.46% |
| Feb 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% |