ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.20
-0.04 (-0.43%)
May 15, 2025, 8:07 AM EDT
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.17% |
| May 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.06% |
| May 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.39% |
| May 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.92% |
| May 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.76% |
| May 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.59% |
| Apr 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Apr 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% |
| Apr 28, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% |
| Apr 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Apr 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Apr 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| Apr 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Apr 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.86% |
| Apr 11, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.23% |
| Apr 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% |
| Apr 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.46% |
| Apr 8, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.66% |
| Apr 7, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.66% |
| Apr 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.88% |
| Apr 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -7.96% |
| Apr 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.09% |
| Apr 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| Mar 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% |
| Mar 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.25% |
| Mar 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Mar 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.06% |
| Mar 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Mar 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.67% |
| Mar 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Mar 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Mar 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% |
| Mar 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% |
| Mar 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Mar 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.81% |
| Mar 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.09% |
| Mar 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Mar 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.49% |
| Mar 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.40% |
| Mar 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% |
| Mar 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.09% |
| Mar 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |