DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class I (ABRWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.92
-0.02 (-0.11%)
Jun 18, 2025, 4:00 PM EDT
ABRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.50% |
| Jun 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.11% |
| Jun 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Jun 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.62% |
| Jun 13, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Jun 12, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.56% |
| Jun 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.57% |
| Jun 10, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jun 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| Jun 6, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.34% |
| Jun 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.17% |
| Jun 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Jun 3, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.52% |
| Jun 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.28% |
| May 30, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| May 29, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.29% |
| May 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| May 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.24% |
| May 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% |
| May 22, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| May 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| May 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.47% |
| May 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.47% |
| May 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.30% |
| May 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.71% |
| May 14, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.30% |
| May 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.60% |
| May 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.84% |
| May 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% |
| May 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| May 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| May 6, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.12% |
| May 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
| May 2, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.91% |
| May 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Apr 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.18% |
| Apr 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Apr 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.49% |
| Apr 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.37% |
| Apr 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.87% |
| Apr 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.76% |
| Apr 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.69% |
| Apr 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| Apr 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% |
| Apr 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.12% |
| Apr 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Apr 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.09% |
| Apr 10, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.11% |
| Apr 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 5.49% |