ABR 75/25 Volatility Institutional (VOLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.93
+0.01 (0.10%)
Jul 18, 2025, 4:00 PM EDT
VOLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Jul 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| Jul 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Jul 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Jul 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% |
| Jul 11, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| Jul 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Jul 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.91% |
| Jul 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Jul 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.81% |
| Jul 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Jul 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Jul 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jun 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% |
| Jun 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Jun 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Jun 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Jun 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.65% |
| Jun 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.18% |
| Jun 20, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.53% |
| Jun 18, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% |
| Jun 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.59% |
| Jun 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.61% |
| Jun 13, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.90% |
| Jun 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Jun 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Jun 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% |
| Jun 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Jun 6, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.29% |
| Jun 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Jun 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Jun 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% |
| Jun 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% |
| May 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.22% |
| May 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| May 28, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.65% |
| May 27, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.15% |
| May 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.98% |
| May 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| May 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.99% |
| May 20, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% |
| May 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| May 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% |
| May 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.76% |
| May 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% |
| May 13, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| May 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 5.71% |
| May 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| May 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% |
| May 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% |