Skip to main content
logo
Anchor Risk Mgd Equity Strategies Adv (ATEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.24
-0.01 (-0.06%)
At close: Jul 8, 2026

ATEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 15, 202617.0017.0017.0017.0017.001.67%
Jun 12, 202616.7216.7216.7216.7216.720.30%
Jun 11, 202616.6716.6716.6716.6716.670.97%
Jun 10, 202616.5116.5116.5116.5116.51-0.54%
Jun 9, 202616.6016.6016.6016.6016.60-1.83%
Jun 8, 202616.9116.9116.9116.9116.911.08%
Jun 5, 202616.7316.7316.7316.7316.73-3.91%
Jun 4, 202617.4117.4117.4117.4117.41-0.17%
Jun 3, 202617.4417.4417.4417.4417.44-0.40%
Jun 2, 202617.5117.5117.5117.5117.510.34%
Jun 1, 202617.4517.4517.4517.4517.450.46%
May 29, 202617.3717.3717.3717.3717.370.29%
May 28, 202617.3217.3217.3217.3217.320.70%
May 27, 202617.2017.2017.2017.2017.20-0.06%
May 26, 202617.2117.2117.2117.2117.211.29%
May 22, 202616.9916.9916.9916.9916.990.41%
May 21, 202616.9216.9216.9216.9216.920.18%
May 20, 202616.8916.8916.8916.8916.891.38%
May 19, 202616.6616.6616.6616.6616.66-0.60%
May 18, 202616.7616.7616.7616.7616.76-0.30%
May 15, 202616.8116.8116.8116.8116.81-1.35%
May 14, 202617.0417.0417.0417.0417.040.71%
May 13, 202616.9216.9216.9216.9216.920.77%
May 12, 202616.7916.7916.7916.7916.79-0.53%
May 11, 202616.8816.8816.8816.8816.880.18%
May 8, 202616.8516.8516.8516.8516.851.75%
May 7, 202616.5616.5616.5616.5616.56-0.18%
May 6, 202616.5916.5916.5916.5916.591.65%
May 5, 202616.3216.3216.3216.3216.321.05%
May 4, 202616.1516.1516.1516.1516.15-0.25%
May 1, 202616.1916.1916.1916.1916.190.75%
Apr 30, 202616.0716.0716.0716.0716.070.88%
Apr 29, 202615.9315.9315.9315.9315.930.38%
Apr 28, 202615.8715.8715.8715.8715.87-0.81%
Apr 27, 202616.0016.0016.0016.0016.000.06%