ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.64
-0.02 (-0.23%)
At close: Feb 13, 2026
ABRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% |
| Feb 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Feb 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.59% |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Feb 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% |
| Feb 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.14% |
| Feb 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.82% |
| Feb 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% |
| Feb 4, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Feb 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.25% |
| Feb 2, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.38% |
| Jan 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% |
| Jan 29, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Jan 28, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% |
| Jan 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Jan 26, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Jan 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Jan 22, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% |
| Jan 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.87% |
| Jan 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.62% |
| Jan 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Jan 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.57% |
| Jan 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.45% |
| Jan 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% |
| Jan 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% |
| Jan 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% |
| Jan 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Jan 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| Jan 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% |
| Jan 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% |
| Dec 31, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.80% |
| Dec 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% |
| Dec 29, 2025 | 8.80 | 8.80 | 8.80 | 8.85 | 8.79 | 0.11% |
| Dec 26, 2025 | 8.79 | 8.79 | 8.79 | 8.84 | 8.78 | -0.11% |
| Dec 24, 2025 | 8.80 | 8.80 | 8.80 | 8.85 | 8.79 | 0.34% |
| Dec 23, 2025 | 8.77 | 8.77 | 8.77 | 8.82 | 8.76 | 0.23% |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.80 | 8.75 | 0.69% |
| Dec 19, 2025 | 8.69 | 8.69 | 8.69 | 8.74 | 8.69 | 1.16% |
| Dec 18, 2025 | 8.59 | 8.59 | 8.59 | 8.64 | 8.59 | 1.17% |
| Dec 17, 2025 | 8.49 | 8.49 | 8.49 | 8.54 | 8.49 | -0.93% |
| Dec 16, 2025 | 8.57 | 8.57 | 8.57 | 8.62 | 8.57 | 0.12% |
| Dec 15, 2025 | 8.56 | 8.56 | 8.56 | 8.61 | 8.56 | - |
| Dec 12, 2025 | 8.56 | 8.56 | 8.56 | 8.61 | 8.56 | -0.92% |
| Dec 11, 2025 | 8.64 | 8.64 | 8.64 | 8.69 | 8.64 | 0.35% |
| Dec 10, 2025 | 8.61 | 8.61 | 8.61 | 8.66 | 8.61 | 1.17% |
| Dec 9, 2025 | 8.51 | 8.51 | 8.51 | 8.56 | 8.51 | - |
| Dec 8, 2025 | 8.51 | 8.51 | 8.51 | 8.56 | 8.51 | -0.47% |
| Dec 5, 2025 | 8.55 | 8.55 | 8.55 | 8.60 | 8.55 | - |
| Dec 4, 2025 | 8.55 | 8.55 | 8.55 | 8.60 | 8.55 | 0.12% |