DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class U (ABRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.86
+0.05 (0.36%)
May 19, 2025, 4:00 PM EDT
ABRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.36% |
| May 16, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| May 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.66% |
| May 14, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.22% |
| May 13, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.59% |
| May 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.81% |
| May 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% |
| May 8, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.15% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.07% |
| May 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% |
| May 2, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.82% |
| May 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Apr 30, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.22% |
| Apr 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Apr 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| Apr 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Apr 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.84% |
| Apr 23, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Apr 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.70% |
| Apr 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Apr 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Apr 16, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.29% |
| Apr 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.15% |
| Apr 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.38% |
| Apr 11, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 2.11% |
| Apr 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.14% |
| Apr 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.48% |
| Apr 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.04% |
| Apr 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% |
| Apr 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -3.27% |
| Apr 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -5.79% |
| Apr 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% |
| Apr 1, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.37% |
| Mar 31, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.80% |
| Mar 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.08% |
| Mar 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.36% |
| Mar 26, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.90% |
| Mar 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.21% |
| Mar 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.07% |
| Mar 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| Mar 20, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Mar 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.00% |
| Mar 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.06% |
| Mar 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Mar 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.36% |
| Mar 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.27% |
| Mar 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.86% |
| Mar 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Mar 10, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.06% |