Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.48
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
ATEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.19% |
| Sep 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| Sep 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Sep 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.58% |
| Sep 3, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Sep 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.78% |
| Aug 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.03% |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.52% |
| Aug 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% |
| Aug 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.39% |
| Aug 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Aug 22, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.51% |
| Aug 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% |
| Aug 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.45% |
| Aug 19, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.03% |
| Aug 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06% |
| Aug 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.32% |
| Aug 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| Aug 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Aug 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Aug 11, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Aug 8, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.78% |
| Aug 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.26% |
| Aug 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Aug 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.59% |
| Aug 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.59% |
| Aug 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.70% |
| Jul 31, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.06% |
| Jul 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.19% |
| Jul 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Jul 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.26% |
| Jul 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Jul 23, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% |
| Jul 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% |
| Jul 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% |
| Jul 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Jul 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.66% |
| Jul 16, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% |
| Jul 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Jul 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% |
| Jul 10, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Jul 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% |
| Jul 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Jul 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.73% |
| Jul 3, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |
| Jul 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Jul 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| Jun 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |