Anchor Risk Managed Equity Strategies Fund Institutional Class (ATESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
+0.01 (0.07%)
Apr 28, 2025, 8:05 AM EDT
ATESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% |
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
| Apr 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
| Apr 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.28% |
| Apr 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Apr 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Apr 15, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Apr 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Apr 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Apr 9, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.20% |
| Apr 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.21% |
| Apr 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 4, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.64% |
| Apr 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| Apr 2, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Apr 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| Mar 31, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| Mar 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.22% |
| Mar 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Mar 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Mar 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.07% |
| Mar 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Mar 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Mar 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Mar 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Mar 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% |
| Mar 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.43% |
| Mar 13, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Mar 12, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.21% |
| Mar 11, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% |
| Mar 10, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Mar 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Mar 6, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Mar 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Mar 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Feb 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Feb 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.96% |
| Feb 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Feb 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% |
| Feb 24, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.89% |
| Feb 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.82% |
| Feb 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.40% |
| Feb 19, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Feb 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% |
| Feb 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |