ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.65
-0.01 (-0.09%)
Feb 17, 2026, 8:07 AM EST
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Feb 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Feb 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.48% |
| Feb 11, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% |
| Feb 10, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.28% |
| Feb 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| Feb 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.18% |
| Feb 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Feb 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% |
| Feb 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.84% |
| Jan 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.46% |
| Jan 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Jan 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Jan 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.46% |
| Jan 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Jan 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% |
| Jan 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% |
| Jan 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.39% |
| Jan 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% |
| Jan 15, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% |
| Jan 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% |
| Jan 13, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% |
| Jan 12, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 9, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% |
| Jan 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Jan 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| Jan 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% |
| Jan 5, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| Jan 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Dec 31, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% |
| Dec 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.81% |
| Dec 29, 2025 | 10.85 | 10.85 | 10.85 | 11.04 | 10.85 | -0.09% |
| Dec 26, 2025 | 10.86 | 10.86 | 10.86 | 11.05 | 10.86 | -0.09% |
| Dec 24, 2025 | 10.87 | 10.87 | 10.87 | 11.06 | 10.87 | 0.36% |
| Dec 23, 2025 | 10.83 | 10.83 | 10.83 | 11.02 | 10.83 | 0.36% |
| Dec 22, 2025 | 10.79 | 10.79 | 10.79 | 10.98 | 10.79 | 0.64% |
| Dec 19, 2025 | 10.72 | 10.72 | 10.72 | 10.91 | 10.72 | 1.02% |
| Dec 18, 2025 | 10.62 | 10.62 | 10.62 | 10.80 | 10.61 | 1.03% |
| Dec 17, 2025 | 10.51 | 10.51 | 10.51 | 10.69 | 10.51 | -1.02% |
| Dec 16, 2025 | 10.62 | 10.62 | 10.62 | 10.80 | 10.61 | -0.18% |
| Dec 15, 2025 | 10.63 | 10.63 | 10.63 | 10.82 | 10.63 | - |
| Dec 12, 2025 | 10.63 | 10.63 | 10.63 | 10.82 | 10.63 | -1.01% |
| Dec 11, 2025 | 10.74 | 10.74 | 10.74 | 10.93 | 10.74 | 0.28% |
| Dec 10, 2025 | 10.71 | 10.71 | 10.71 | 10.90 | 10.71 | 0.93% |
| Dec 9, 2025 | 10.62 | 10.62 | 10.62 | 10.80 | 10.61 | -0.09% |
| Dec 8, 2025 | 10.63 | 10.63 | 10.63 | 10.81 | 10.62 | -0.37% |
| Dec 5, 2025 | 10.66 | 10.66 | 10.66 | 10.85 | 10.66 | 0.09% |
| Dec 4, 2025 | 10.65 | 10.65 | 10.65 | 10.84 | 10.65 | 0.09% |