ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.40
-0.02 (-0.27%)
Jul 15, 2025, 4:00 PM EDT
ABRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.27% |
| Jul 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% |
| Jul 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% |
| Jul 14, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% |
| Jul 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.80% |
| Jul 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% |
| Jul 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.22% |
| Jul 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% |
| Jul 7, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.94% |
| Jul 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% |
| Jul 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jul 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% |
| Jun 27, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.14% |
| Jun 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% |
| Jun 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.41% |
| Jun 24, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 4.30% |
| Jun 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.31% |
| Jun 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.86% |
| Jun 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% |
| Jun 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.42% |
| Jun 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.48% |
| Jun 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.70% |
| Jun 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% |
| Jun 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% |
| Jun 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.43% |
| Jun 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% |
| Jun 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% |
| Jun 4, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% |
| Jun 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% |
| Jun 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% |
| May 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% |
| May 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| May 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% |
| May 27, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.50% |
| May 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.87% |
| May 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% |
| May 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% |
| May 19, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| May 16, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.01% |
| May 14, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% |
| May 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% |
| May 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% |
| May 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| May 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.24% |