ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.98
0.00 (0.00%)
At close: Jun 17, 2025
ABRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.67% |
| Jun 25, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.54% |
| Jun 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.23% |
| Jun 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.29% |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% |
| Jun 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% |
| Jun 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.38% |
| Jun 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.44% |
| Jun 13, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.65% |
| Jun 12, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% |
| Jun 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% |
| Jun 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% |
| Jun 9, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% |
| Jun 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.71% |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% |
| Jun 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% |
| Jun 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% |
| Jun 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% |
| May 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% |
| May 29, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| May 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% |
| May 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.54% |
| May 23, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.81% |
| May 22, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| May 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.35% |
| May 20, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% |
| May 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% |
| May 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% |
| May 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.99% |
| May 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.98% |
| 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% |