Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.26
+0.02 (0.24%)
Mar 12, 2025, 2:13 PM EST
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.90% |
| Feb 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.11% |
| Feb 10, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.38% |
| Feb 7, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.04% |
| Feb 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Feb 5, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Feb 4, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.69% |
| Feb 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.91% |
| Jan 31, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Jan 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jan 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Jan 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% |
| Jan 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.14% |
| Jan 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% |
| Jan 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Jan 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Jan 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.57% |
| Jan 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Jan 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% |
| Jan 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.78% |
| Jan 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.45% |
| Jan 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Jan 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.79% |
| Jan 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.68% |
| Jan 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% |
| Jan 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% |
| Jan 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Jan 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% |
| Dec 31, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Dec 30, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% |