Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.25
-0.03 (-0.36%)
At close: Mar 10, 2026
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| Mar 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% |
| Mar 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% |
| Mar 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.85% |
| Mar 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% |
| Mar 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.05% |
| Mar 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% |
| Feb 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% |
| Feb 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Feb 25, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% |
| Feb 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% |
| Feb 23, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% |
| Feb 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
| Feb 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Feb 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% |
| Feb 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Feb 12, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.46% |
| Feb 11, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% |
| Feb 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% |
| Feb 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% |
| Feb 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.89% |
| Feb 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.98% |
| Feb 4, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% |
| Feb 3, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.37% |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Jan 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.49% |
| Jan 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -6.18% |
| Jan 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| Jan 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% |
| Jan 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% |
| Jan 23, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% |
| Jan 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% |
| Jan 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Jan 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.62% |
| Jan 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| Jan 14, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% |
| Jan 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Jan 12, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.14% |
| Jan 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.76% |
| Jan 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.01% |
| Jan 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.02% |
| Jan 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% |
| Jan 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.04% |
| Dec 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.90% |
| Dec 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% |
| Dec 29, 2025 | 7.70 | 7.70 | 7.70 | 7.75 | 7.70 | -1.65% |
| Dec 26, 2025 | 7.83 | 7.83 | 7.83 | 7.88 | 7.83 | 1.03% |