ABR 50/50 Volatility Fund Institutional Shares (ABRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.62
0.00 (0.00%)
At close: Aug 26, 2026
ABRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Aug 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% |
| Aug 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% |
| Aug 3, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.86% |
| Jul 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.42% |
| Jul 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.20% |
| Jul 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.61% |
| Jul 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.33% |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
| Jul 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% |
| Jul 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.85% |
| Jul 22, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% |
| Jul 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.32% |
| Jul 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.22% |
| Jul 17, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.52% |
| Jul 16, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.75% |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% |
| Jul 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.44% |
| Jul 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% |
| Jul 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% |
| Jul 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.77% |
| Jul 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% |
| Jul 7, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.86% |
| Jul 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.98% |
| Jul 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Jul 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.33% |
| Jun 30, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.66% |
| Jun 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% |
| Jun 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% |
| Jun 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% |
| Jun 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% |
| Jun 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% |
| Jun 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Jun 18, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.45% |
| Jun 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.32% |