ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.12
+0.05 (0.71%)
May 13, 2025, 4:00 PM EDT
ABRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% |
| May 12, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 8.60% |
| May 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.31% |
| May 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.20% |
| May 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% |
| May 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.04% |
| May 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.09% |
| May 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.90% |
| May 1, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% |
| Apr 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% |
| Apr 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% |
| Apr 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% |
| Apr 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% |
| Apr 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% |
| Apr 23, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32% |
| Apr 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 17, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 16, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Apr 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.49% |
| Apr 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.16% |
| Apr 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% |
| Apr 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.97% |
| Apr 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.89% |
| Apr 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| Apr 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.98% |
| Apr 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -11.48% |
| Apr 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.41% |
| Apr 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% |
| Mar 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% |
| Mar 28, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.36% |
| Mar 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% |
| Mar 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.23% |
| Mar 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Mar 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.38% |
| Mar 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Mar 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
| Mar 19, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.14% |
| Mar 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.01% |
| Mar 17, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.27% |
| Mar 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.69% |
| Mar 13, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.94% |
| Mar 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.18% |
| Mar 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% |
| Mar 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.84% |
| Mar 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.77% |
| Mar 6, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.12% |
| Mar 5, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% |
| Mar 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.98% |