Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.41
+0.08 (0.96%)
At close: Apr 13, 2026
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% |
| Apr 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% |
| Apr 9, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.73% |
| Apr 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.02% |
| Apr 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% |
| Apr 6, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% |
| Apr 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.22% |
| Apr 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% |
| Mar 30, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Mar 27, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% |
| Mar 26, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% |
| Mar 25, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| Mar 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Mar 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.22% |
| Mar 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% |
| Mar 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Mar 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% |
| Mar 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.09% |
| Mar 16, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% |
| Mar 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% |
| Mar 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Mar 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% |
| 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 | -3.03% |