ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.96
+0.02 (0.29%)
Jun 4, 2025, 4:00 PM EDT
ABRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.63% |
| May 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.07% |
| May 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.10% |
| May 2, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.93% |
| May 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.81% |
| Apr 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% |
| Apr 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.49% |
| Apr 28, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Apr 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Apr 24, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% |
| Apr 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% |
| Apr 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 17, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.16% |
| Apr 14, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.37% |
| Apr 11, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% |
| Apr 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.01% |
| Apr 9, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2.87% |
| Apr 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.94% |
| Apr 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% |
| Apr 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -6.08% |
| Apr 3, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -11.41% |
| Apr 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.43% |
| Apr 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% |
| Mar 31, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.52% |
| Mar 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -3.30% |
| Mar 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.38% |
| Mar 26, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.25% |