AMG Systematica Trend-Enhanced Markets Z (STMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.87
0.00 (0.00%)
Feb 17, 2026, 9:30 AM EST
STMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.92% |
| Feb 4, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.37% |
| 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% |
| Jan 21, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.65% |
| Jan 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.65% |
| Jan 16, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.27% |
| Jan 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% |
| Jan 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 13, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% |
| Jan 12, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% |
| Jan 9, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.21% |
| Jan 8, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.56% |
| Jan 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.01% |
| Jan 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.93% |
| Jan 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.41% |
| Jan 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.85% |
| Dec 31, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% |
| Dec 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.57% |
| Dec 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.22% |
| Dec 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.66% |
| Dec 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Dec 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% |
| Dec 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.05% |
| Dec 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% |
| Dec 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| Dec 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Dec 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -13.65% |
| Dec 15, 2025 | 10.37 | 10.37 | 10.37 | 11.94 | 10.37 | - |
| Dec 12, 2025 | 10.37 | 10.37 | 10.37 | 11.94 | 10.37 | -0.83% |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 12.04 | 10.45 | 0.50% |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 11.98 | 10.40 | 0.59% |
| Dec 9, 2025 | 10.34 | 10.34 | 10.34 | 11.91 | 10.34 | 0.25% |
| Dec 8, 2025 | 10.31 | 10.31 | 10.31 | 11.88 | 10.31 | -0.25% |
| Dec 5, 2025 | 10.34 | 10.34 | 10.34 | 11.91 | 10.34 | -0.08% |
| Dec 4, 2025 | 10.35 | 10.35 | 10.35 | 11.92 | 10.35 | 0.42% |