DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class U (ABRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.54
-0.02 (-0.14%)
Jun 18, 2025, 3:24 PM EDT
ABRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Jun 17, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% |
| Jun 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.55% |
| Jun 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Jun 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.56% |
| Jun 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Jun 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.07% |
| Jun 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.92% |
| Jun 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.35% |
| Jun 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% |
| Jun 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.29% |
| May 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| May 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.36% |
| May 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.29% |
| May 27, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.24% |
| May 23, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.15% |
| May 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.29% |
| May 21, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.01% |
| May 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.43% |
| May 19, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.51% |
| May 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| 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% |