Absolute Capital Defender Investor (ACMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.99
-0.03 (-0.27%)
Aug 15, 2025, 4:00 PM EDT
ACMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Aug 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Aug 15, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Aug 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Aug 13, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.46% |
| Aug 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% |
| Aug 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Aug 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.18% |
| Aug 6, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Aug 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Aug 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.74% |
| Aug 1, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.83% |
| Jul 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.28% |
| Jul 30, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% |
| Jul 29, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| Jul 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.27% |
| Jul 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% |
| Jul 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Jul 23, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% |
| Jul 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
| Jul 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Jul 18, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.28% |
| Jul 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Jul 16, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% |
| Jul 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% |
| Jul 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Jul 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% |
| Jul 10, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.18% |
| Jul 9, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Jul 8, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jul 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.64% |
| Jul 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% |
| Jul 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Jul 1, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| 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 | - |