Absolute Capital Defender Fund Institutional Class (ACMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.71
+0.03 (0.26%)
At close: Apr 1, 2026
ACMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| Apr 1, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
| Mar 31, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.30% |
| Mar 30, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 27, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.69% |
| Mar 26, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.60% |
| Mar 25, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| Mar 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Mar 23, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Mar 20, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.69% |
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
| Mar 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.93% |
| Mar 17, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Mar 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
| Mar 12, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.85% |
| Mar 11, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% |
| Mar 10, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Mar 9, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% |
| Mar 6, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.75% |
| Mar 4, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Mar 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% |
| Mar 2, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.33% |
| Feb 27, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% |
| Feb 25, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% |
| Feb 23, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% |
| Feb 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% |
| Feb 18, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Feb 12, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.83% |
| Feb 11, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Feb 10, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Feb 6, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.09% |
| Feb 5, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.58% |
| Feb 4, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.08% |
| Feb 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Feb 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% |
| Jan 30, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jan 29, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jan 28, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Jan 27, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% |
| Jan 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Jan 23, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Jan 22, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |