ABR Dynamic Blend Equity & Volatil Instl (ABRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.77
-0.03 (-0.28%)
Aug 21, 2025, 4:00 PM EDT
ABRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Aug 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% |
| Aug 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| Aug 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.27% |
| Aug 14, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Aug 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% |
| Aug 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| Aug 8, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% |
| Aug 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Aug 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
| Aug 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.23% |
| Aug 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.67% |
| Jul 31, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
| Jul 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% |
| Jul 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% |
| Jul 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Jul 25, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.37% |
| Jul 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jul 23, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.74% |
| Jul 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jul 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
| Jul 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% |
| Jul 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.66% |
| Jul 16, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| Jul 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Jul 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Jul 10, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| Jul 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.47% |
| Jul 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% |
| Jul 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.65% |
| Jul 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.75% |
| Jul 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Jul 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Jun 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% |
| 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% |