Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.07
-0.06 (-0.42%)
Apr 24, 2025, 4:00 PM EDT
ATEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Apr 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Apr 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.42% |
| Apr 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| Apr 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| Apr 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Apr 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Apr 16, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Apr 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Apr 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Apr 10, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Apr 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.26% |
| Apr 8, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% |
| Apr 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% |
| Apr 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Apr 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Apr 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Mar 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Mar 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| Mar 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Mar 26, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.07% |
| Mar 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |
| Mar 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% |
| Mar 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Mar 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Mar 19, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% |
| Mar 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Mar 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Mar 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% |
| Mar 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Mar 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% |
| Mar 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| Mar 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Mar 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Mar 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.07% |
| Mar 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Mar 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Mar 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% |
| Feb 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Feb 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.01% |
| Feb 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Feb 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.96% |
| Feb 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.89% |
| Feb 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.81% |
| Feb 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% |
| Feb 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% |
| Feb 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Feb 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% |