Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.96
-0.05 (-0.62%)
At close: Jan 16, 2026
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 24, 2025 | 7.75 | 7.75 | 7.75 | 7.80 | 7.75 | -0.13% |
| Dec 23, 2025 | 7.76 | 7.76 | 7.76 | 7.81 | 7.76 | 0.39% |
| Dec 22, 2025 | 7.73 | 7.73 | 7.73 | 7.78 | 7.73 | 0.65% |
| Dec 19, 2025 | 7.68 | 7.68 | 7.68 | 7.73 | 7.68 | 1.05% |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.65 | 7.60 | 0.39% |
| Dec 17, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.57 | 0.26% |
| Dec 16, 2025 | 7.55 | 7.55 | 7.55 | 7.60 | 7.55 | -2.56% |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.80 | 7.59 | 0.39% |
| Dec 12, 2025 | 7.57 | 7.57 | 7.57 | 7.77 | 7.57 | -0.77% |
| Dec 11, 2025 | 7.62 | 7.62 | 7.62 | 7.83 | 7.62 | 0.90% |
| Dec 10, 2025 | 7.56 | 7.56 | 7.56 | 7.76 | 7.56 | 0.52% |
| Dec 9, 2025 | 7.52 | 7.52 | 7.52 | 7.72 | 7.52 | 0.13% |
| Dec 8, 2025 | 7.51 | 7.51 | 7.51 | 7.71 | 7.51 | -0.52% |
| Dec 5, 2025 | 7.55 | 7.55 | 7.55 | 7.75 | 7.55 | -0.13% |
| Dec 4, 2025 | 7.56 | 7.56 | 7.56 | 7.76 | 7.56 | 0.26% |
| Dec 3, 2025 | 7.54 | 7.54 | 7.54 | 7.74 | 7.54 | 0.52% |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.70 | 7.50 | - |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.70 | 7.50 | 0.13% |
| Nov 26, 2025 | 7.49 | 7.49 | 7.49 | 7.69 | 7.49 | 1.05% |
| Nov 25, 2025 | 7.41 | 7.41 | 7.41 | 7.61 | 7.41 | 1.06% |
| Nov 24, 2025 | 7.33 | 7.33 | 7.33 | 7.53 | 7.33 | 0.80% |
| Nov 21, 2025 | 7.27 | 7.27 | 7.27 | 7.47 | 7.27 | -0.40% |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.50 | 7.30 | -0.40% |
| Nov 19, 2025 | 7.33 | 7.33 | 7.33 | 7.53 | 7.33 | 0.13% |
| Nov 18, 2025 | 7.32 | 7.32 | 7.32 | 7.52 | 7.32 | -1.05% |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.60 | 7.40 | -0.78% |
| Nov 14, 2025 | 7.46 | 7.46 | 7.46 | 7.66 | 7.46 | -1.54% |
| Nov 13, 2025 | 7.58 | 7.58 | 7.58 | 7.78 | 7.57 | -1.27% |
| Nov 12, 2025 | 7.67 | 7.67 | 7.67 | 7.88 | 7.67 | 0.90% |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.81 | 7.60 | 1.03% |
| Nov 10, 2025 | 7.53 | 7.53 | 7.53 | 7.73 | 7.53 | 1.98% |
| Nov 7, 2025 | 7.38 | 7.38 | 7.38 | 7.58 | 7.38 | -0.26% |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.60 | 7.40 | - |
| Nov 5, 2025 | 7.40 | 7.40 | 7.40 | 7.60 | 7.40 | 0.26% |