Virtus NFJ Small-Cap Value Fund Class R6 (ANFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
-0.19 (-1.28%)
Jul 31, 2025, 9:30 AM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.43% |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.28% |
| Jul 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.19% |
| Jul 29, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.53% |
| Jul 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jul 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.56% |
| Jul 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Jul 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.53% |
| Jul 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Jul 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| Jul 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.94% |
| Jul 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% |
| Jul 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.55% |
| Jul 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Jul 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.91% |
| Jul 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.92% |
| Jul 9, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.59% |
| Jul 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.00% |
| Jul 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.44% |
| Jul 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Jul 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.40% |
| Jul 1, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.60% |
| Jun 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Jun 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Jun 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.52% |
| Jun 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.30% |
| Jun 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% |
| Jun 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.19% |
| Jun 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Jun 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Jun 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.24% |
| Jun 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Jun 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.90% |
| Jun 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |
| Jun 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.81% |
| Jun 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| Jun 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.31% |
| Jun 6, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.47% |
| Jun 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Jun 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Jun 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.70% |
| Jun 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| May 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| May 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.42% |
| May 28, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.19% |
| May 27, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 2.50% |
| May 23, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| May 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| May 21, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.97% |