Virtus AlphaSimplex Mgd Futs Strat R6 (AMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.63
-0.05 (-0.58%)
At close: Jul 24, 2026
AMFNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Jul 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| Jul 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.81% |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.53% |
| Jul 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% |
| Jul 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.59% |
| Jul 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% |
| Jul 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.59% |
| Jul 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jul 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.83% |
| Jul 10, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% |
| Jul 9, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| Jul 8, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% |
| Jul 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
| Jul 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.84% |
| Jul 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% |
| Jul 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
| Jun 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.60% |
| Jun 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Jun 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.19% |
| Jun 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.84% |
| Jun 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% |
| Jun 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.86% |
| Jun 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.58% |
| Jun 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.47% |
| Jun 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% |
| Jun 15, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jun 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Jun 11, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% |
| Jun 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% |
| Jun 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.92% |
| Jun 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| 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% |