Anchor Risk Mgd Equity Strategies Instl (ATESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.39
+0.03 (0.20%)
Sep 10, 2025, 8:05 AM EDT
ATESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | - |
| Sep 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% |
| Sep 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| Sep 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Sep 4, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Sep 3, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.46% |
| Sep 2, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% |
| Aug 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.97% |
| Aug 28, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |
| Aug 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Aug 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| Aug 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.33% |
| Aug 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.52% |
| Aug 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.46% |
| Aug 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Aug 19, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.04% |
| Aug 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.06% |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% |
| Aug 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Aug 13, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Aug 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.11% |
| Aug 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Aug 8, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.79% |
| Aug 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Aug 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.66% |
| Aug 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.59% |
| Aug 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.61% |
| Aug 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.78% |
| Jul 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.46% |
| Jul 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% |
| Jul 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Jul 28, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| Jul 25, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Jul 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.13% |
| Jul 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.53% |
| Jul 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% |
| Jul 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Jul 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Jul 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.67% |
| Jul 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.13% |
| Jul 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Jul 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.27% |
| Jul 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% |
| Jul 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% |
| Jul 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% |
| Jul 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.73% |
| Jul 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.87% |
| Jul 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| Jul 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.54% |