ABR 50/50 Volatility Fund Investor Shares (ABRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.02
-0.05 (-0.55%)
Jul 8, 2026, 9:30 AM EST
ABRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.97% |
| Jun 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.27% |
| Jun 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.89% |
| Jun 10, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.31% |
| Jun 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% |
| Jun 8, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Jun 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.36% |
| Jun 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% |
| Jun 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.56% |
| Jun 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% |
| Jun 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% |
| May 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| May 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.80% |
| May 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| May 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.05% |
| May 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| May 21, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% |
| May 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.19% |
| May 19, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% |
| May 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% |
| May 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% |
| May 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% |
| May 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% |
| May 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% |
| May 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| May 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| May 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.68% |
| May 5, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% |
| May 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.84% |
| May 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% |
| Apr 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.19% |
| Apr 29, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.32% |
| Apr 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% |