Skip to main content
logo
Anchor Risk Mgd Equity Strategies Instl (ATESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
0.00 (0.00%)
Jul 9, 2026, 8:05 AM EST

ATESX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202616.0416.0416.0416.04--
Jul 8, 202616.0416.0416.0416.0416.04-
Jul 7, 202616.0416.0416.0416.0416.04-0.93%
Jul 6, 202616.1916.1916.1916.1916.190.87%
Jul 2, 202616.0516.0516.0516.0516.05-0.80%
Jul 1, 202616.1816.1816.1816.1816.18-0.68%
Jun 30, 202616.2916.2916.2916.2916.290.25%
Jun 29, 202616.2516.2516.2516.2516.250.49%
Jun 26, 202616.1716.1716.1716.1716.17-0.49%
Jun 25, 202616.2516.2516.2516.2516.250.31%
Jun 24, 202616.2016.2016.2016.2016.20-0.12%
Jun 23, 202616.2216.2216.2216.2216.22-2.58%
Jun 22, 202616.6516.6516.6516.6516.65-0.30%
Jun 18, 202616.7016.7016.7016.7016.701.95%
Jun 17, 202616.3816.3816.3816.3816.38-1.03%
Jun 16, 202616.5516.5516.5516.5516.55-1.49%
Jun 15, 202616.8016.8016.8016.8016.801.69%
Jun 12, 202616.5216.5216.5216.5216.520.36%
Jun 11, 202616.4616.4616.4616.4616.460.98%
Jun 10, 202616.3016.3016.3016.3016.30-0.61%
Jun 9, 202616.4016.4016.4016.4016.40-1.80%
Jun 8, 202616.7016.7016.7016.7016.701.03%
Jun 5, 202616.5316.5316.5316.5316.53-3.90%
Jun 4, 202617.2017.2017.2017.2017.20-0.17%
Jun 3, 202617.2317.2317.2317.2317.23-0.40%
Jun 2, 202617.3017.3017.3017.3017.300.35%
Jun 1, 202617.2417.2417.2417.2417.240.47%
May 29, 202617.1617.1617.1617.1617.160.29%
May 28, 202617.1117.1117.1117.1117.110.71%
May 27, 202616.9916.9916.9916.9916.99-0.06%
May 26, 202617.0017.0017.0017.0017.001.31%
May 22, 202616.7816.7816.7816.7816.780.36%
May 21, 202616.7216.7216.7216.7216.720.18%
May 20, 202616.6916.6916.6916.6916.691.40%
May 19, 202616.4616.4616.4616.4616.46-0.60%
May 18, 202616.5616.5616.5616.5616.56-0.30%
May 15, 202616.6116.6116.6116.6116.61-1.31%
May 14, 202616.8316.8316.8316.8316.830.66%
May 13, 202616.7216.7216.7216.7216.720.84%
May 12, 202616.5816.5816.5816.5816.58-0.60%
May 11, 202616.6816.6816.6816.6816.680.24%
May 8, 202616.6416.6416.6416.6416.641.65%
May 7, 202616.3716.3716.3716.3716.37-0.12%
May 6, 202616.3916.3916.3916.3916.391.67%
May 5, 202616.1216.1216.1216.1216.121.00%
May 4, 202615.9615.9615.9615.9615.96-0.19%
May 1, 202615.9915.9915.9915.9915.990.69%
Apr 30, 202615.8815.8815.8815.8815.880.89%
Apr 29, 202615.7415.7415.7415.7415.740.38%
Apr 28, 202615.6815.6815.6815.6815.68-0.82%