AMG Systematica Managed Futs Strat N (SMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.56
+0.04 (0.42%)
At close: Apr 2, 2026
SMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Apr 1, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Mar 31, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Mar 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% |
| Mar 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.74% |
| Mar 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Mar 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% |
| Mar 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% |
| Mar 18, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% |
| Mar 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| Mar 16, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% |
| Mar 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Mar 11, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| Mar 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Mar 9, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Mar 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Mar 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.72% |
| Mar 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Mar 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.52% |
| Mar 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.70% |
| Feb 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.91% |
| Feb 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% |
| Feb 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| Feb 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Feb 19, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Feb 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Feb 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Feb 13, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.41% |
| Feb 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.60% |
| Feb 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Feb 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.74% |
| Feb 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.24% |
| Feb 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.23% |
| Feb 4, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% |
| Feb 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| Jan 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% |
| Jan 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.31% |
| Jan 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Jan 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% |
| Jan 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% |