ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.00
+0.05 (0.72%)
May 13, 2025, 4:00 PM EDT
ABRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Mar 24, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.29% |
| Mar 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Mar 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Mar 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.16% |
| Mar 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% |
| Mar 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.29% |
| Mar 14, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.62% |
| Mar 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.84% |
| Mar 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% |
| Mar 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% |
| Mar 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -4.92% |
| Mar 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.80% |
| Mar 6, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -4.07% |
| Mar 5, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.76% |
| Mar 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% |