Anchor Risk Managed Equity Strategies Fund Institutional Class (ATESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.88
+0.14 (0.89%)
May 1, 2026, 8:05 AM EST
ATESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | - | - |
| Apr 30, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.89% |
| Apr 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.38% |
| Apr 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.82% |
| Apr 27, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.06% |
| Apr 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| Apr 23, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.51% |
| Apr 22, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.71% |
| Apr 21, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| Apr 20, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.26% |
| Apr 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.16% |
| Apr 16, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Apr 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.78% |
| Apr 14, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.06% |
| Apr 13, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Apr 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| Apr 9, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| Apr 8, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.33% |
| Apr 7, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Apr 6, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.07% |
| 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% |