ABR 75/25 Volatility Investor (VOLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.07
-0.07 (-0.63%)
May 20, 2026, 8:07 AM EST
VOLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| May 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.63% |
| May 18, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| May 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.24% |
| May 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% |
| May 13, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| May 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| May 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% |
| May 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| May 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| May 6, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.46% |
| May 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.64% |
| May 4, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% |
| May 1, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Apr 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% |
| Apr 29, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% |
| Apr 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Apr 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Apr 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% |
| Apr 23, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Apr 22, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.94% |
| Apr 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% |
| Apr 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Apr 17, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.13% |
| Apr 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Apr 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% |
| Apr 14, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% |
| Apr 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.26% |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| Apr 9, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.68% |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.31% |
| Apr 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Apr 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.60% |
| Apr 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Apr 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Mar 31, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.13% |
| Mar 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Mar 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.14% |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.39% |
| Mar 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% |
| Mar 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Mar 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% |
| Mar 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.08% |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Mar 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.42% |
| Mar 17, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Mar 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.68% |
| Mar 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| Mar 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.74% |
| Mar 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |