ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.57
0.00 (0.00%)
At close: Apr 2, 2026
ABRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Apr 1, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.20% |
| Mar 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.89% |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% |
| Mar 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -3.23% |
| Mar 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.76% |
| Mar 25, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% |
| Mar 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% |
| Mar 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.66% |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.08% |
| Mar 19, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.16% |
| Mar 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.67% |
| Mar 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.87% |
| Mar 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.87% |
| Mar 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.15% |
| Mar 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.33% |
| Mar 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% |
| Mar 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.60% |
| Mar 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.84% |
| Mar 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -5.44% |
| Mar 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.82% |
| Mar 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% |
| Mar 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.68% |
| Mar 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% |
| Feb 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.16% |
| Feb 26, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.90% |
| Feb 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.83% |
| Feb 24, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.75% |
| Feb 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.83% |
| Feb 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% |
| Feb 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% |
| Feb 18, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| 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% |