VIRTUS DYNAMIC TREND FUND CLASS A (EMNAX) Exchange: NMFQS
Data as of Aug. 22, 2025
$9.13 ($0.00) 0.00%
VIRTUS DYNAMIC TREND FUND CLASS A - Daily Information
Click for more stock information on VIRTUS DYNAMIC TREND FUND CLASS A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.13 |
| Previous Close | $9.13 |
| High | $9.13 |
| Low | $9.13 |
| Adjusted Open | $9.13 |
| Previous Adjusted Close | $9.13 |
| Adjusted High | $9.13 |
| Adjusted Low | $9.13 |
Invest in VIRTUS DYNAMIC TREND FUND CLASS A (EMNAX)
Historical Stock Data for VIRTUS DYNAMIC TREND FUND CLASS A (EMNAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2016-02-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2016-02-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2016-02-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2016-02-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2016-02-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2016-01-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2016-01-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2016-01-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-01-26 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2016-01-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2016-01-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2016-01-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2016-01-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2016-01-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-01-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-01-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2016-01-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2016-01-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2016-01-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2016-01-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2016-01-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2016-01-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2016-01-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2016-01-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2015-12-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2015-12-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2015-12-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2015-12-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-12-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-12-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2015-12-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2015-12-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-12-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2015-12-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2015-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2015-12-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2015-12-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2015-12-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-12-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2015-12-07 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-12-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2015-12-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2015-12-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2015-12-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2015-11-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2015-11-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2015-11-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2015-11-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2015-11-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2015-11-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2015-11-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2015-11-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2015-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-11-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2015-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-11-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2015-11-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2015-11-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2015-11-09 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2015-11-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2015-11-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-11-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2015-11-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-11-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2015-10-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2015-10-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2015-10-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2015-10-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2015-10-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2015-10-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2015-10-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2015-10-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2015-10-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2015-10-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2015-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2015-10-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2015-10-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2015-10-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2015-10-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2015-10-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2015-10-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2015-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-10-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-10-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2015-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2015-10-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2015-09-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2015-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-09-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2015-09-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2015-09-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-09-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2015-09-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2015-09-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2015-09-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2015-09-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2015-09-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2015-09-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2015-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2015-09-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2015-09-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2015-09-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-09-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2015-09-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-09-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2015-09-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2015-09-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2015-08-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2015-08-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2015-08-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |