ABR Dynamic Blend Equity & Volatility Fund Institutional Shares (ABRVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.28
-0.01 (-0.10%)
Jun 20, 2025, 4:00 PM EDT
ABRVX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.48% |
Jun 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% |
Jun 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Jun 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.87% |
Jun 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |
Jun 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
Jun 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
Jun 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.58% |
Jun 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
Jun 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.96% |
Jun 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% |
Jun 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% |
Jun 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
Jun 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
Jun 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% |
Jun 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
Jun 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jun 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
May 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
May 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
May 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% |
May 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.79% |
May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% |
May 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
May 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.56% |
May 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% |
May 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
May 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
May 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
May 13, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
May 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.95% |
May 9, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
May 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% |
May 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% |
May 6, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% |
May 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% |
May 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.23% |
May 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
Apr 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
Apr 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% |
Apr 28, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
Apr 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
Apr 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.31% |
Apr 23, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.62% |
Apr 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Apr 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Apr 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Apr 16, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |