Skip to main content
logo
Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.91
0.00 (0.00%)
At close: Aug 26, 2026

ATEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202615.9115.9115.9115.9115.91-
Aug 25, 202615.9115.9115.9115.9115.910.25%
Aug 24, 202615.8715.8715.8715.8715.87-0.63%
Aug 21, 202615.9715.9715.9715.9715.970.31%
Aug 20, 202615.9215.9215.9215.9215.92-0.69%
Aug 19, 202616.0316.0316.0316.0316.03-0.06%
Aug 18, 202616.0416.0416.0416.0416.04-1.23%
Aug 17, 202616.2416.2416.2416.2416.24-0.25%
Aug 14, 202616.2816.2816.2816.2816.28-0.18%
Aug 13, 202616.3116.3116.3116.3116.310.93%
Aug 12, 202616.1616.1616.1616.1616.160.50%
Aug 11, 202616.0816.0816.0816.0816.08-0.31%
Aug 10, 202616.1316.1316.1316.1316.13-0.19%
Aug 7, 202616.1616.1616.1616.1616.160.87%
Aug 6, 202616.0216.0216.0216.0216.02-0.25%
Aug 5, 202616.0616.0616.0616.0616.06-0.62%
Aug 4, 202616.1616.1616.1616.1616.160.62%
Aug 3, 202616.0616.0616.0616.0616.060.31%
Jul 31, 202616.0116.0116.0116.0116.010.13%
Jul 30, 202615.9915.9915.9915.9915.99-0.06%
Jul 29, 202616.0016.0016.0016.0016.00-0.56%
Jul 28, 202616.0916.0916.0916.0916.09-0.06%
Jul 27, 202616.1016.1016.1016.1016.10-
Jul 24, 202616.1016.1016.1016.1016.100.25%
Jul 23, 202616.0616.0616.0616.0616.06-0.56%
Jul 22, 202616.1516.1516.1516.1516.15-0.06%
Jul 21, 202616.1616.1616.1616.1616.160.19%
Jul 20, 202616.1316.1316.1316.1316.13-
Jul 17, 202616.1316.1316.1316.1316.13-0.37%
Jul 16, 202616.1916.1916.1916.1916.19-0.61%
Jul 15, 202616.2916.2916.2916.2916.290.06%
Jul 14, 202616.2816.2816.2816.2816.280.43%
Jul 13, 202616.2116.2116.2116.2116.21-1.10%
Jul 10, 202616.3916.3916.3916.3916.390.18%
Jul 9, 202616.3616.3616.3616.3616.360.74%
Jul 8, 202616.2416.2416.2416.2416.24-0.06%
Jul 7, 202616.2516.2516.2516.2516.25-0.85%
Jul 6, 202616.3916.3916.3916.3916.390.86%
Jul 2, 202616.2516.2516.2516.2516.25-0.79%
Jul 1, 202616.3816.3816.3816.3816.38-0.73%
Jun 30, 202616.5016.5016.5016.5016.500.30%
Jun 29, 202616.4516.4516.4516.4516.450.49%
Jun 26, 202616.3716.3716.3716.3716.37-0.55%
Jun 25, 202616.4616.4616.4616.4616.460.37%
Jun 24, 202616.4016.4016.4016.4016.40-0.12%
Jun 23, 202616.4216.4216.4216.4216.42-2.61%
Jun 22, 202616.8616.8616.8616.8616.86-0.30%
Jun 18, 202616.9116.9116.9116.9116.911.99%
Jun 17, 202616.5816.5816.5816.5816.58-1.07%
Jun 16, 202616.7616.7616.7616.7616.76-1.41%