ABR Dynamic Blend Equity & Volatility Fund Institutional Shares (ABRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.30
0.00 (0.00%)
At close: Jun 4, 2025

ABRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202510.2410.2410.2410.2410.24-0.58%
Jun 4, 202510.3010.3010.3010.3010.30-
Jun 3, 202510.3010.3010.3010.3010.300.49%
Jun 2, 202510.2510.2510.2510.2510.250.49%
May 30, 202510.2010.2010.2010.2010.20-0.10%
May 29, 202510.2110.2110.2110.2110.210.29%
May 28, 202510.1810.1810.1810.1810.18-0.49%
May 27, 202510.2310.2310.2310.2310.231.79%
May 23, 202510.0510.0510.0510.0510.05-0.40%
May 22, 202510.0910.0910.0910.0910.09-0.10%
May 21, 202510.1010.1010.1010.1010.10-1.56%
May 20, 202510.2610.2610.2610.2610.26-0.39%
May 19, 202510.3010.3010.3010.3010.300.10%
May 16, 202510.2910.2910.2910.2910.290.68%
May 15, 202510.2210.2210.2210.2210.220.39%
May 14, 202510.1810.1810.1810.1810.180.10%
May 13, 202510.1710.1710.1710.1710.170.59%
May 12, 202510.1110.1110.1110.1110.112.95%
May 9, 20259.829.829.829.829.82-0.10%
May 8, 20259.839.839.839.839.830.51%
May 7, 20259.789.789.789.789.780.41%
May 6, 20259.749.749.749.749.74-0.71%
May 5, 20259.819.819.819.819.81-0.51%
May 2, 20259.869.869.869.869.861.23%
May 1, 20259.749.749.749.749.740.62%
Apr 30, 20259.689.689.689.689.680.10%
Apr 29, 20259.679.679.679.679.670.42%
Apr 28, 20259.639.639.639.639.630.21%
Apr 25, 20259.619.619.619.619.61-0.52%
Apr 24, 20259.669.669.669.669.660.31%
Apr 23, 20259.639.639.639.639.63-0.62%
Apr 22, 20259.699.699.699.699.69-
Apr 21, 20259.699.699.699.699.69-
Apr 17, 20259.699.699.699.699.69-
Apr 16, 20259.699.699.699.699.69-
Apr 15, 20259.699.699.699.699.690.52%
Apr 14, 20259.649.649.649.649.64-4.55%
Apr 11, 202510.1010.1010.1010.1010.10-1.08%
Apr 10, 202510.2110.2110.2110.2110.21-
Apr 9, 202510.2110.2110.2110.2110.21-
Apr 8, 202510.2110.2110.2110.2110.21-0.29%
Apr 7, 202510.2410.2410.2410.2410.24-0.97%
Apr 4, 202510.3410.3410.3410.3410.340.19%
Apr 3, 202510.3210.3210.3210.3210.32-4.27%
Apr 2, 202510.7810.7810.7810.7810.780.56%
Apr 1, 202510.7210.7210.7210.7210.720.28%
Mar 31, 202510.6910.6910.6910.6910.690.47%
Mar 28, 202510.6410.6410.6410.6410.64-1.02%
Mar 27, 202510.7510.7510.7510.7510.75-0.28%
Mar 26, 202510.7810.7810.7810.7810.78-0.74%