Anchor Risk Managed Equity Strategies Fund Institutional Class (ATESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
-0.04 (-0.26%)
Aug 12, 2025, 8:05 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | - | - |
| 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% |
| Jun 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Jun 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Jun 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% |
| Jun 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Jun 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.76% |
| Jun 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Jun 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Jun 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Jun 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Jun 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.96% |
| Jun 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Jun 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| Jun 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Jun 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Jun 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.90% |
| 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% |