Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.98
+0.03 (0.34%)
At close: May 13, 2026
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.02% |
| May 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.49% |
| May 8, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.04% |
| May 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.58% |
| May 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% |
| May 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% |
| May 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% |
| May 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Apr 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.35% |
| Apr 29, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% |
| Apr 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| Apr 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.70% |
| Apr 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Apr 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.07% |
| Apr 21, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% |
| Apr 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.72% |
| Apr 17, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% |
| Apr 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% |
| Apr 15, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.60% |
| Apr 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.95% |
| 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% |