ABR Dynamic Blend Equity & Volatility Fund Investor Shares (ABRTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.90
+0.02 (0.20%)
May 15, 2025, 8:05 AM EDT
ABRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| May 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| May 12, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.94% |
| May 9, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| May 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% |
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| May 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.63% |
| May 5, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| May 2, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.37% |
| May 1, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% |
| Apr 30, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Apr 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Apr 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Apr 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Apr 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.32% |
| Apr 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| Apr 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 16, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 15, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% |
| Apr 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.49% |
| Apr 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.21% |
| Apr 10, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 8, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Apr 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% |
| Apr 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Apr 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.20% |
| Apr 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% |
| Apr 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Mar 31, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% |
| Mar 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% |
| Mar 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% |
| Mar 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Mar 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.77% |
| Mar 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% |
| Mar 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.67% |
| Mar 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Mar 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% |
| Mar 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| Mar 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Mar 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Mar 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.49% |
| Mar 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.65% |
| Mar 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Mar 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.37% |
| Mar 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |