Absolute Capital Defender Fund Investor Class (ACMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.77
+0.05 (0.47%)
Jun 27, 2025, 4:00 PM EDT
ACMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| Jun 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.47% |
| Jun 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Jun 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| Jun 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Jun 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |
| Jun 20, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Jun 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Jun 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Jun 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% |
| Jun 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.85% |
| Jun 12, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Jun 11, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Jun 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Jun 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 6, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.67% |
| Jun 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Jun 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Jun 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| May 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| May 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| May 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| May 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.25% |
| May 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| May 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| May 21, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.23% |
| May 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| May 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| May 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.67% |
| May 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| May 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| May 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| May 12, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.55% |
| May 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| May 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| May 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| May 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% |
| May 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| May 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.08% |
| May 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |
| Apr 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Apr 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Apr 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Apr 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% |
| Apr 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.81% |
| Apr 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.43% |
| Apr 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.41% |
| Apr 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% |