AMG Systematica Managed Futs Strat I (SMFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.80
-0.01 (-0.10%)
Feb 17, 2026, 9:30 AM EST
SMFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Feb 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Feb 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% |
| Feb 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.74% |
| Feb 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% |
| Feb 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.23% |
| Feb 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Feb 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.14% |
| Feb 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Jan 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% |
| Jan 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% |
| Jan 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% |
| Jan 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Jan 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Jan 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Jan 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.73% |
| Jan 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jan 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Jan 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Jan 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
| Jan 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Jan 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Jan 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% |
| Jan 9, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.06% |
| Jan 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.63% |
| Jan 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.04% |
| Jan 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% |
| Jan 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% |
| Jan 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% |
| Dec 31, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Dec 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% |
| Dec 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.17% |
| Dec 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.75% |
| Dec 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.32% |
| Dec 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| Dec 22, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.76% |
| Dec 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.87% |
| Dec 18, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Dec 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% |
| Dec 16, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.70% |
| Dec 15, 2025 | 9.16 | 9.16 | 9.16 | 9.57 | 9.16 | - |
| Dec 12, 2025 | 9.16 | 9.16 | 9.16 | 9.57 | 9.16 | -0.42% |
| Dec 11, 2025 | 9.20 | 9.20 | 9.20 | 9.61 | 9.20 | 0.63% |
| Dec 10, 2025 | 9.14 | 9.14 | 9.14 | 9.55 | 9.14 | 0.21% |
| Dec 9, 2025 | 9.12 | 9.12 | 9.12 | 9.53 | 9.12 | 0.32% |
| Dec 8, 2025 | 9.09 | 9.09 | 9.09 | 9.50 | 9.09 | - |
| Dec 5, 2025 | 9.09 | 9.09 | 9.09 | 9.50 | 9.09 | -0.31% |
| Dec 4, 2025 | 9.12 | 9.12 | 9.12 | 9.53 | 9.12 | 0.42% |