AMG Systematica Managed Futs Strat N (SMFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.01 (0.10%)
At close: Oct 16, 2026
SMFNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Oct 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.03% |
| Oct 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Oct 13, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.24% |
| Oct 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Oct 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Oct 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% |
| Oct 7, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Oct 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Oct 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.77% |
| Oct 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Oct 1, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Sep 30, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Sep 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Sep 28, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Sep 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Sep 24, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Sep 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Sep 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Sep 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Sep 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Sep 17, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Sep 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% |
| Sep 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Sep 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Sep 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.99% |
| Sep 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Sep 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% |
| Sep 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% |
| Sep 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.80% |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Aug 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% |
| Aug 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Aug 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.51% |
| Aug 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Aug 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% |
| Aug 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| Aug 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Aug 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.71% |
| Aug 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Aug 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Aug 14, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% |
| Aug 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Aug 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Aug 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% |
| Aug 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |