ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.38
-0.23 (-2.39%)
At close: Oct 16, 2026
ABRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.39% |
| Oct 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Oct 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Oct 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Oct 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Oct 9, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Oct 8, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Oct 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Oct 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.63% |
| Oct 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Oct 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Oct 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Sep 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Sep 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% |
| Sep 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.73% |
| Sep 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Sep 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.52% |
| Sep 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.14% |
| Sep 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Sep 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% |
| Sep 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% |
| Sep 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.59% |
| Sep 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.32% |
| Sep 15, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.42% |
| Sep 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Sep 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% |
| Sep 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.36% |
| Sep 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% |
| Sep 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% |
| Sep 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.10% |
| Sep 3, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% |
| Sep 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.73% |
| Sep 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% |
| Aug 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Aug 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% |
| Aug 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Aug 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Aug 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% |
| Aug 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Aug 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.32% |
| Aug 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.83% |
| Aug 19, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% |
| Aug 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| Aug 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% |
| Aug 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Aug 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% |
| Aug 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| Aug 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% |
| Aug 10, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% |