Anchor Risk Managed Equity Strategies Fund Institutional Class (ATESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.42
-0.09 (-0.62%)
Jun 6, 2025, 8:05 AM EDT
ATESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | - |
| Jun 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.62% |
| Jun 4, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Jun 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.62% |
| Jun 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% |
| May 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| May 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| May 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.35% |
| May 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.48% |
| May 23, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.56% |
| May 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| May 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.04% |
| May 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| May 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| May 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| May 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| May 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| May 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| May 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.50% |
| May 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| May 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| May 7, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| May 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| May 5, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.07% |
| May 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| May 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Apr 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Apr 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| 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% |