Absolute Capital Defender A (ACMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.45
-0.02 (-0.16%)
At close: Aug 19, 2025
ACMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% |
| Aug 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Aug 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% |
| Aug 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Aug 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.43% |
| Aug 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.86% |
| Aug 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| Aug 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Aug 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Aug 5, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% |
| Aug 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.78% |
| Aug 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.86% |
| Jul 31, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.26% |
| Jul 30, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Jul 29, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Jul 28, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% |
| Jul 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.17% |
| Jul 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.69% |
| Jul 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.17% |
| Jul 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% |
| Jul 18, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.17% |
| Jul 17, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Jul 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| Jul 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.60% |
| Jul 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Jul 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.43% |
| Jul 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Jul 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Jul 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jul 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Jul 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.52% |
| Jul 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| Jul 1, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Jun 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% |
| Jun 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% |
| Jun 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% |
| Jun 25, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.26% |
| Jun 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.88% |
| Jun 23, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.62% |
| Jun 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Jun 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Jun 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.62% |
| Jun 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.88% |
| Jun 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% |
| Jun 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.09% |
| Jun 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Jun 9, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |