AMG Systematica Managed Futs Strat N (SMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.82
-0.01 (-0.10%)
Feb 17, 2026, 9:30 AM EST
SMFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Jan 20, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| Jan 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Jan 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| Jan 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Jan 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Jan 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% |
| Jan 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Jan 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% |
| Jan 6, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| Jan 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% |
| Jan 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% |
| Dec 31, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Dec 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
| Dec 29, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.06% |
| Dec 26, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.75% |
| Dec 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.32% |
| Dec 23, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% |
| Dec 22, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.76% |
| Dec 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% |
| Dec 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Dec 17, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.55% |
| Dec 16, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.49% |
| Dec 15, 2025 | 9.18 | 9.18 | 9.18 | 9.57 | 9.18 | - |
| Dec 12, 2025 | 9.18 | 9.18 | 9.18 | 9.57 | 9.18 | -0.42% |
| Dec 11, 2025 | 9.22 | 9.22 | 9.22 | 9.61 | 9.22 | 0.63% |
| Dec 10, 2025 | 9.16 | 9.16 | 9.16 | 9.55 | 9.16 | 0.21% |
| Dec 9, 2025 | 9.14 | 9.14 | 9.14 | 9.53 | 9.14 | 0.32% |
| Dec 8, 2025 | 9.12 | 9.12 | 9.12 | 9.50 | 9.11 | - |
| Dec 5, 2025 | 9.12 | 9.12 | 9.12 | 9.50 | 9.11 | -0.31% |
| Dec 4, 2025 | 9.14 | 9.14 | 9.14 | 9.53 | 9.14 | 0.42% |