Absolute Flexible Fund Institutional Shares (FLXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.65
-0.04 (-0.37%)
Jun 13, 2025, 4:00 PM EDT
FLXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| May 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| May 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| May 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| May 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% |
| May 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% |
| May 9, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| May 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% |
| May 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| May 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| May 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| May 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% |
| May 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Apr 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Apr 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| Apr 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Apr 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Apr 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Apr 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Apr 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Apr 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Apr 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Apr 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| Apr 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% |
| Apr 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% |
| Apr 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| Apr 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Apr 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Apr 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| Apr 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% |