Anchor Risk Managed Equity Strategies Fund Institutional Class (ATESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EST
ATESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Apr 1, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.13% |
| Mar 31, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Mar 30, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Mar 27, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Mar 26, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Mar 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Mar 24, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.20% |
| Mar 23, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% |
| Mar 20, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| Mar 19, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 18, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 17, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 16, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 12, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 11, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 9, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 6, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Mar 5, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Mar 4, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.20% |
| Mar 3, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.26% |
| Mar 2, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Feb 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.20% |
| Feb 26, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% |
| Feb 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% |
| Feb 24, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Feb 23, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.26% |
| Feb 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.20% |
| Feb 19, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Feb 18, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Feb 17, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Feb 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% |
| Feb 12, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.92% |
| Feb 11, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Feb 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Feb 9, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.53% |
| Feb 6, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.47% |
| Feb 5, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.99% |
| Feb 4, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.98% |
| Feb 3, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.29% |
| Feb 2, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% |
| Jan 30, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.96% |
| Jan 29, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Jan 28, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Jan 27, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.77% |
| Jan 26, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.26% |
| Jan 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Jan 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% |