ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.96
+0.01 (0.10%)
Apr 2, 2026, 4:00 PM EST
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | - | 0.10% |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Mar 31, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.13% |
| Mar 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Mar 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.14% |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.39% |
| Mar 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% |
| Mar 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Mar 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% |
| Mar 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.08% |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Mar 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.42% |
| Mar 17, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Mar 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.68% |
| Mar 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| Mar 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.74% |
| Mar 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Mar 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Mar 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% |
| Mar 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.29% |
| Mar 5, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% |
| Mar 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.14% |
| Mar 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.41% |
| Mar 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Feb 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.02% |
| Feb 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% |
| Feb 25, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.12% |
| Feb 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.03% |
| Feb 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.21% |
| Feb 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Feb 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
| Feb 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% |
| 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% |