DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class I (ABRWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.38
+0.20 (1.10%)
Jul 9, 2025, 4:00 PM EDT
ABRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Jul 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.44% |
| Jul 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.10% |
| Jul 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.71% |
| Jul 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.16% |
| Jul 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Jul 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.94% |
| Jul 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |
| Jun 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.61% |
| Jun 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.50% |
| Jun 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% |
| Jun 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.44% |
| Jun 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.29% |
| Jun 23, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.22% |
| 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% |