Virtus AlphaSimplex Global Alternatives Fund Class R6 (GAFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.79
-0.01 (-0.09%)
May 23, 2025, 4:00 PM EDT
GAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.37% |
| May 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| May 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| May 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| May 21, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| May 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| May 19, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| May 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% |
| May 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.46% |
| May 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| May 13, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| May 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% |
| May 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| May 8, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| May 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| May 6, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| May 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| May 2, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.76% |
| May 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| Apr 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Apr 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Apr 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Apr 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Apr 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| Apr 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Apr 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.67% |
| Apr 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.48% |
| Apr 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Apr 16, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Apr 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Apr 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Apr 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.68% |
| Apr 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
| Apr 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.47% |
| Apr 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| Apr 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.75% |
| Apr 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.92% |
| Apr 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.21% |
| Apr 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Apr 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.28% |
| Mar 31, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Mar 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.83% |
| Mar 27, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Mar 26, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% |
| Mar 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Mar 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% |
| Mar 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.37% |
| Mar 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| Mar 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% |
| Mar 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |