Virtus Aviva Multi-Strategy Target Return Fund Class A (VMSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.25
+0.01 (0.06%)
Jul 31, 2025, 4:00 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Jul 31, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.44% |
| Jul 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.24 | -0.16% |
| Jul 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.27 | 0.16% |
| Jul 28, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.24 | 0.05% |
| Jul 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.23 | 0.05% |
| Jul 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.22 | - |
| Jul 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.22 | -0.05% |
| Jul 22, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.23 | 0.11% |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 0.22% |
| Jul 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.17 | 0.11% |
| Jul 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | 0.05% |
| Jul 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.14 | 0.05% |
| Jul 15, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.13 | -0.11% |
| Jul 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | - |
| Jul 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | -0.16% |
| Jul 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.18 | 0.05% |
| Jul 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.17 | 0.16% |
| Jul 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.14 | -0.11% |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.16 | -0.11% |
| Jul 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.18 | -0.05% |
| Jul 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.19 | - |
| Jul 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.19 | 0.05% |
| Jun 30, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.18 | -0.27% |
| Jun 27, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.14 | - |
| Jun 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.14 | 0.16% |
| Jun 25, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.11 | 0.05% |
| Jun 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | 0.33% |
| Jun 23, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.04 | 0.16% |
| Jun 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.01 | 0.11% |
| Jun 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | - |
| Jun 17, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | 0.11% |
| Jun 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.97 | 0.06% |
| Jun 13, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.96 | -0.22% |
| Jun 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.00 | 0.11% |
| Jun 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.98 | 0.22% |
| Jun 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.94 | 0.11% |
| Jun 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 0.11% |
| Jun 6, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.90 | -0.11% |
| Jun 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -0.11% |
| Jun 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.94 | 0.28% |
| Jun 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.89 | 0.11% |
| Jun 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.87 | -0.06% |
| May 30, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.88 | -0.44% |
| May 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | 0.22% |
| May 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | -0.06% |
| May 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.84 | 0.44% |
| May 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.76 | - |
| May 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.76 | 0.06% |
| May 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.75 | -0.39% |