DSS AmericaFirst Monthly Risk-On Risk-Off Fund Class I (ABRWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.07
+0.05 (0.29%)
May 19, 2025, 4:00 PM EDT
ABRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.29% |
| May 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.47% |
| 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% |
| Apr 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.04% |
| Apr 7, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.85% |
| Apr 4, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -3.22% |
| Apr 3, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -5.83% |
| Apr 2, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.60% |
| Apr 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.36% |
| Mar 31, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.77% |
| Mar 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.11% |
| Mar 27, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Mar 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.83% |
| Mar 25, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| Mar 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.04% |
| Mar 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.29% |
| Mar 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.23% |
| Mar 19, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.04% |
| Mar 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.03% |
| Mar 17, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| Mar 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.40% |
| Mar 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.32% |
| Mar 12, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.87% |
| Mar 11, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |