ABR Dynamic Blend Equity & Volatility Fund Investor Shares (ABRTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.76
+0.01 (0.09%)
Apr 2, 2026, 4:00 PM EST
ABRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Apr 1, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.56% |
| Mar 31, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.10% |
| Mar 30, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% |
| Mar 27, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.22% |
| Mar 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.12% |
| Mar 25, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Mar 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| Mar 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| Mar 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% |
| Mar 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.56% |
| Mar 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Mar 17, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Mar 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Mar 13, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Mar 12, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.55% |
| Mar 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.64% |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Mar 9, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.63% |
| Mar 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.46% |
| Mar 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% |
| Mar 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| Mar 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% |
| Mar 2, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% |
| Feb 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 26, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| Feb 25, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 24, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Feb 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.45% |
| Feb 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Feb 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Feb 18, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.09% |
| Feb 13, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.09% |
| Feb 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.18% |
| Feb 11, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Feb 10, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.27% |
| Feb 9, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% |
| Feb 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.57% |
| Feb 5, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% |
| Feb 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.63% |
| Feb 2, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Jan 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.27% |
| Jan 29, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
| Jan 28, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Jan 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% |
| Jan 26, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% |
| Jan 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Jan 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% |