ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.58
-0.06 (-0.79%)
Jul 11, 2025, 4:00 PM EDT

ABRSX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 3, 2017Jul 11, 2025Max ▾Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '25201820182019201920202020202120212022202220232023202420242025202505.0010.007.58

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 11, 20257.587.587.587.587.58-0.79%
Jul 10, 20257.647.647.647.647.640.26%
Jul 9, 20257.627.627.627.627.621.20%
Jul 8, 20257.537.537.537.537.530.53%
Jul 7, 20257.497.497.497.497.49-0.93%
Jul 3, 20257.567.567.567.567.560.40%
Jul 2, 20257.537.537.537.537.53-
Jul 1, 20257.537.537.537.537.53-
Jun 30, 20257.537.537.537.537.530.53%
Jun 27, 20257.497.497.497.497.490.13%
Jun 26, 20257.487.487.487.487.480.67%
Jun 25, 20257.437.437.437.437.430.54%
Jun 24, 20257.397.397.397.397.394.23%
Jun 23, 20257.097.097.097.097.091.29%
Jun 20, 20257.007.007.007.007.00-0.85%
Jun 18, 20257.067.067.067.067.061.15%
Jun 17, 20256.986.986.986.986.98-2.38%
Jun 16, 20257.157.157.157.157.152.44%
Jun 13, 20256.986.986.986.986.98-2.65%
Jun 12, 20257.177.177.177.177.170.14%
Jun 11, 20257.167.167.167.167.16-0.28%
Jun 10, 20257.187.187.187.187.180.56%
Jun 9, 20257.147.147.147.147.140.28%
Jun 6, 20257.127.127.127.127.121.71%
Jun 5, 20257.007.007.007.007.00-1.13%
Jun 4, 20257.087.087.087.087.080.28%
Jun 3, 20257.067.067.067.067.061.15%
Jun 2, 20256.986.986.986.986.980.87%
May 30, 20256.926.926.926.926.92-0.29%
May 29, 20256.946.946.946.946.94-
May 28, 20256.946.946.946.946.94-0.86%
May 27, 20257.007.007.007.007.006.54%
May 23, 20256.576.576.576.576.57-3.81%
May 22, 20256.836.836.836.836.830.29%
May 21, 20256.816.816.816.816.81-4.35%
May 20, 20257.127.127.127.127.120.14%
May 19, 20257.117.117.117.117.11-0.70%
May 16, 20257.167.167.167.167.160.56%
May 15, 20257.127.127.127.127.120.99%
May 14, 20257.057.057.057.057.05-0.98%
May 13, 20257.127.127.127.127.120.71%
May 12, 20257.077.077.077.077.078.60%
May 9, 20256.516.516.516.516.510.31%
May 8, 20256.496.496.496.496.492.20%
May 7, 20256.356.356.356.356.351.60%
May 6, 20256.256.256.256.256.25-2.04%
May 5, 20256.386.386.386.386.38-1.09%
May 2, 20256.456.456.456.456.451.90%
May 1, 20256.336.336.336.336.330.80%
Apr 30, 20256.286.286.286.286.28-0.48%