ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.48
0.00 (0.00%)
At close: Aug 26, 2026
ABRJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Aug 25, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.74% |
| Aug 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Aug 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Aug 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.85% |
| Aug 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% |
| Aug 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% |
| Aug 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% |
| Aug 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
| Aug 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.42% |
| Aug 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Aug 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Aug 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| Aug 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Aug 6, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Aug 5, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% |
| Aug 4, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.86% |
| Aug 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.87% |
| Jul 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.44% |
| Jul 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.27% |
| Jul 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.77% |
| Jul 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.45% |
| Jul 27, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Jul 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jul 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.87% |
| Jul 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% |
| Jul 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.22% |
| Jul 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Jul 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.43% |
| Jul 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.76% |
| Jul 15, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.88% |
| Jul 14, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% |
| Jul 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.98% |
| Jul 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% |
| Jul 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.78% |
| Jul 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.55% |
| Jul 7, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% |
| Jul 6, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% |
| Jul 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Jul 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Jun 30, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.55% |
| Jun 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.57% |
| Jun 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jun 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Jun 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% |
| Jun 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.33% |
| Jun 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.47% |
| Jun 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.34% |
| Jun 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |