AMG Systematica Trend-Enhanced Markets N (STMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.95
-0.08 (-0.67%)
At close: Oct 16, 2026
STMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.67% |
| Oct 15, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.64% |
| Oct 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.41% |
| Oct 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.05% |
| Oct 12, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.49% |
| Oct 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.08% |
| Oct 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% |
| Oct 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Oct 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Oct 5, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.39% |
| Oct 2, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% |
| Oct 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% |
| Sep 30, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.65% |
| Sep 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% |
| Sep 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Sep 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.25% |
| Sep 23, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Sep 22, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.08% |
| Sep 21, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.50% |
| Sep 18, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Sep 17, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.67% |
| Sep 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% |
| Sep 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Sep 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.58% |
| Sep 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% |
| Sep 10, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Sep 9, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Sep 8, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% |
| Sep 4, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.25% |
| Sep 3, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.25% |
| Sep 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.34% |
| Sep 1, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Aug 31, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.08% |
| Aug 28, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.42% |
| Aug 27, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.60% |
| Aug 26, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Aug 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% |
| Aug 24, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Aug 21, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.86% |
| Aug 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.34% |
| Aug 19, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% |
| Aug 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.76% |
| Aug 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Aug 14, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| Aug 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% |
| Aug 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Aug 11, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.34% |
| Aug 10, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Aug 7, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |