DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class A (ABRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.65
+0.12 (0.83%)
May 12, 2025, 4:00 PM EDT
ABRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.34% |
| May 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.47% |
| 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% |
| Apr 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.90% |
| Apr 4, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -3.25% |
| Apr 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -5.79% |
| Apr 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.62% |
| Apr 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% |
| Mar 31, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.81% |
| Mar 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.07% |
| Mar 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Mar 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.83% |
| Mar 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% |
| Mar 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% |
| Mar 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.26% |
| Mar 20, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.20% |
| Mar 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.00% |
| Mar 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |
| Mar 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Mar 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.40% |
| Mar 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.31% |
| Mar 12, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.86% |
| Mar 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Mar 10, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.05% |