Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.14
+0.04 (0.26%)
Jul 14, 2025, 4:00 PM EDT
ATEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% |
| Jun 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.81% |
| Jun 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.14% |
| Jun 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% |
| Jun 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Jun 20, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Jun 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Jun 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% |
| Jun 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Jun 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.01% |
| Jun 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Jun 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Jun 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Jun 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Jun 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.89% |
| Jun 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.61% |
| Jun 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Jun 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.62% |
| Jun 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.48% |
| May 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| May 29, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| May 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.34% |
| May 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.47% |
| May 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.56% |
| May 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| May 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.03% |
| May 20, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.14% |
| May 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| May 16, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| May 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| May 14, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| May 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| May 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.55% |
| May 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| May 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| May 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| May 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| May 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |