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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| 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% |
| 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% |