ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.88
+0.03 (0.30%)
Jul 22, 2025, 8:07 AM EDT
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Jul 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Jul 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Jul 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Jul 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Jul 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Jul 14, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% |
| Jul 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% |
| Jul 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Jul 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% |
| Jul 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Jul 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.81% |
| Jul 3, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.61% |
| Jul 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Jul 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jun 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |
| Jun 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Jun 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Jun 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.57% |
| Jun 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% |
| Jun 20, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% |
| Jun 18, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Jun 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.60% |
| Jun 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.63% |
| Jun 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.91% |
| Jun 12, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| Jun 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| Jun 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Jun 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Jun 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.30% |
| Jun 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% |
| Jun 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% |
| Jun 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.98% |
| Jun 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% |
| May 30, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% |
| May 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% |
| May 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% |
| May 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.19% |
| May 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.00% |
| May 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.11% |
| May 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.01% |
| May 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| May 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% |
| May 16, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| May 15, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% |
| May 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| May 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% |
| May 12, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5.64% |
| May 9, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |