ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.22
-0.08 (-0.86%)
Jun 6, 2025, 8:07 AM EDT

VOLJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 20259.229.229.229.22--
Jun 5, 20259.229.229.229.229.22-0.86%
Jun 4, 20259.309.309.309.309.300.11%
Jun 3, 20259.299.299.299.299.290.98%
Jun 2, 20259.209.209.209.209.200.66%
May 30, 20259.149.149.149.149.14-0.22%
May 29, 20259.169.169.169.169.160.11%
May 28, 20259.159.159.159.159.15-0.65%
May 27, 20259.219.219.219.219.214.19%
May 23, 20258.848.848.848.848.84-2.00%
May 22, 20259.029.029.029.029.020.11%
May 21, 20259.019.019.019.019.01-3.01%
May 20, 20259.299.299.299.299.29-0.11%
May 19, 20259.309.309.309.309.30-0.21%
May 16, 20259.329.329.329.329.320.65%
May 15, 20259.269.269.269.269.260.65%
May 14, 20259.209.209.209.209.20-0.43%
May 13, 20259.249.249.249.249.240.65%
May 12, 20259.189.189.189.189.185.64%
May 9, 20258.698.698.698.698.690.12%
May 8, 20258.688.688.688.688.681.17%
May 7, 20258.588.588.588.588.581.06%
May 6, 20258.498.498.498.498.49-1.39%
May 5, 20258.618.618.618.618.61-0.92%
May 2, 20258.698.698.698.698.691.76%
May 1, 20258.548.548.548.548.540.59%
Apr 30, 20258.498.498.498.498.49-
Apr 29, 20258.498.498.498.498.490.35%
Apr 28, 20258.468.468.468.468.460.12%
Apr 25, 20258.458.458.458.458.45-0.24%
Apr 24, 20258.478.478.478.478.470.24%
Apr 23, 20258.458.458.458.458.45-0.59%
Apr 22, 20258.508.508.508.508.50-
Apr 21, 20258.508.508.508.508.50-
Apr 17, 20258.508.508.508.508.50-
Apr 16, 20258.508.508.508.508.50-
Apr 15, 20258.508.508.508.508.500.35%
Apr 14, 20258.478.478.478.478.47-3.86%
Apr 11, 20258.818.818.818.818.81-1.23%
Apr 10, 20258.928.928.928.928.92-1.00%
Apr 9, 20259.019.019.019.019.011.46%
Apr 8, 20258.888.888.888.888.88-1.66%
Apr 7, 20259.039.039.039.039.03-0.66%
Apr 4, 20259.099.099.099.099.09-2.88%
Apr 3, 20259.369.369.369.369.36-7.96%
Apr 2, 202510.1710.1710.1710.1710.171.09%
Apr 1, 202510.0610.0610.0610.0610.060.20%
Mar 31, 202510.0410.0410.0410.0410.040.60%
Mar 28, 20259.989.989.989.989.98-2.25%
Mar 27, 202510.2110.2110.2110.2110.21-0.29%