ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.84
+0.01 (0.09%)
Dec 5, 2025, 8:07 AM EST
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Dec 4, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Dec 3, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% |
| Dec 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| Dec 1, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.55% |
| Nov 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.56% |
| Nov 26, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.84% |
| Nov 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Nov 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.83% |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.36% |
| Nov 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.19% |
| Nov 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.58% |
| Nov 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Nov 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.22% |
| Nov 14, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Nov 13, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.93% |
| Nov 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Nov 11, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.69% |
| Nov 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Nov 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% |
| Nov 5, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Nov 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.11% |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Oct 31, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
| Oct 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.82% |
| Oct 29, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% |
| Oct 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Oct 27, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.11% |
| Oct 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.74% |
| Oct 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Oct 22, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Oct 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Oct 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% |
| Oct 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% |
| Oct 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Oct 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Oct 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Oct 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.07% |
| Oct 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.73% |
| Oct 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% |
| Oct 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.57% |
| Oct 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| Oct 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Oct 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Sep 30, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Sep 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Sep 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.86% |