DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class A (ABRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.66
-0.02 (-0.13%)
Jun 18, 2025, 4:00 PM EDT
ABRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.13% |
| Jun 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Jun 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.58% |
| Jun 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.13% |
| Jun 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.52% |
| Jun 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.65% |
| Jun 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Jun 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.85% |
| Jun 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Jun 5, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% |
| Jun 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Jun 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% |
| Jun 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.34% |
| May 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| May 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| May 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.28% |
| May 23, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.14% |
| May 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| May 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.00% |
| May 20, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% |
| May 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| May 16, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| May 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% |
| May 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| May 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.61% |
| May 12, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.83% |
| May 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| May 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| May 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| May 6, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.14% |
| May 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| May 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.83% |
| May 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| Apr 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Apr 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Apr 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| Apr 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.35% |
| Apr 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.78% |
| Apr 23, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.36% |
| Apr 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% |
| Apr 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.64% |
| Apr 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Apr 16, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.27% |
| Apr 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Apr 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| Apr 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.18% |
| Apr 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.13% |
| Apr 9, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 5.46% |
| Apr 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.04% |