Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.36
-0.15 (-1.03%)
May 21, 2025, 4:00 PM EDT
ATEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| May 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Apr 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Apr 29, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| 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% |