Virtus AlphaSimplex Mgd Futs Strat R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.30
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% |
| Aug 20, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Aug 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% |
| Aug 18, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Aug 15, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% |
| Aug 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% |
| Aug 12, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.69% |
| Aug 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Aug 7, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% |
| Aug 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.56% |
| Aug 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.28% |
| Aug 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.42% |
| Aug 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.70% |
| Jul 31, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% |
| Jul 29, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jul 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% |
| Jul 25, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% |
| Jul 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% |
| Jul 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% |
| 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 | - |