Virtus AlphaSimplex Managed Futures Strategy Fund Class R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
-0.01 (-0.11%)
Jun 3, 2026, 9:30 AM EST
AMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.16% |
| Jun 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.68% |
| Jun 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% |
| Jun 2, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.57% |
| Jun 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.61% |
| May 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% |
| May 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| May 27, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.03% |
| May 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% |
| May 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| May 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% |
| May 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.78% |
| May 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.56% |
| May 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.13% |
| May 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.45% |
| May 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.78% |
| 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% |