ABR Dynamic Blend Equity & Volatil Inv (ABRTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.46
-0.03 (-0.29%)
Aug 22, 2025, 8:05 AM EDT
ABRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Aug 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Aug 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Aug 19, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Aug 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Aug 15, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Aug 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 13, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Aug 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% |
| Aug 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Aug 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |
| Aug 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Aug 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% |
| Aug 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.36% |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.72% |
| Jul 31, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% |
| Jul 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Jul 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| Jul 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Jul 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% |
| Jul 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% |
| Jul 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jul 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Jul 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |
| Jul 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% |
| Jul 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% |
| Jul 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Jul 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.38% |
| Jul 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Jul 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Jul 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% |
| Jul 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.77% |
| Jul 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Jul 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Jun 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Jun 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.39% |
| Jun 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.79% |
| Jun 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jun 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.79% |
| Jun 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.90% |
| Jun 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% |
| Jun 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% |
| Jun 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% |
| Jun 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.89% |
| Jun 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |