ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.47
0.00 (0.00%)
At close: Apr 2, 2026
ABRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.22% |
| Mar 31, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.94% |
| Mar 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.27% |
| Mar 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.67% |
| Mar 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.06% |
| Mar 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% |
| Mar 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.70% |
| Mar 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.13% |
| Mar 19, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.61% |
| Mar 17, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% |
| Mar 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.92% |
| Mar 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.16% |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.25% |
| Mar 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.52% |
| Mar 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.50% |
| Mar 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.76% |
| Mar 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -5.39% |
| Mar 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.86% |
| Mar 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% |
| Mar 3, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.72% |
| Mar 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.47% |
| Feb 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.07% |
| Feb 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.03% |
| Feb 25, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.86% |
| Feb 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.77% |
| Feb 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.85% |
| Feb 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.94% |
| Feb 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.93% |
| Feb 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Feb 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.94% |
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.61% |
| Feb 11, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| Feb 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% |
| Feb 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.16% |
| Feb 6, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.86% |
| Feb 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.87% |
| Feb 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| Feb 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.26% |
| Feb 2, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.40% |
| Jan 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% |
| Jan 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.23% |
| Jan 28, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| Jan 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
| Jan 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Jan 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% |
| Jan 22, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% |
| Jan 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.89% |