AMG Systematica Trend-Enhanced Markets I (STMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.28
+0.06 (0.59%)
At close: Apr 2, 2026
STMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Mar 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.41% |
| Mar 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Mar 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.66% |
| Mar 25, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.18% |
| Mar 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Mar 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Mar 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.66% |
| Mar 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.81% |
| Mar 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Mar 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% |
| Mar 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% |
| Mar 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.51% |
| Mar 11, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Mar 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Mar 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% |
| Mar 6, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.22% |
| Mar 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.21% |
| Mar 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.75% |
| Mar 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.02% |
| Mar 2, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.80% |
| Feb 27, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Feb 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| Feb 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.55% |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.20% |
| Feb 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.91% |
| Feb 20, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% |
| Feb 19, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 18, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.55% |
| Feb 17, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Feb 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% |
| Feb 12, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.53% |
| Feb 11, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 10, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.63% |
| Feb 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% |
| Feb 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.34% |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.01% |
| Feb 4, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.27% |
| Feb 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Feb 2, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% |
| Jan 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.45% |
| Jan 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Jan 28, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% |
| Jan 27, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.82% |
| Jan 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% |
| Jan 23, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Jan 22, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% |