Absolute Flexible Fund Institutional Shares (FLXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.68
-0.01 (-0.09%)
Aug 1, 2025, 4:00 PM EDT
FLXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Jul 31, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
| Jul 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jul 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Jul 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% |
| Jul 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jul 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| Jul 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% |
| Jul 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| Jul 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |
| Jul 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Jul 17, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Jul 16, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Jul 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jul 14, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Jul 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% |
| Jul 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Jul 9, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jul 8, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Jul 7, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% |
| Jul 3, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| Jul 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Jul 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 30, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.49% |
| Jun 27, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jun 26, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.19% |
| Jun 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Jun 24, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Jun 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jun 20, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| Jun 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jun 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Jun 16, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| Jun 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% |
| Jun 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Jun 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jun 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jun 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Jun 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Jun 2, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| May 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| May 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| May 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| May 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| May 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| May 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |