ABR 75/25 Volatility Institutional (VOLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.90
+0.02 (0.18%)
Dec 2, 2025, 9:30 AM EST
VOLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Dec 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Dec 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% |
| Dec 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Nov 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.46% |
| Nov 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.83% |
| Nov 25, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.94% |
| Nov 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.71% |
| Nov 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.45% |
| Nov 20, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.17% |
| Nov 19, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% |
| Nov 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.03% |
| Nov 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.30% |
| Nov 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Nov 13, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.00% |
| Nov 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Nov 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Nov 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.76% |
| Nov 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Nov 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% |
| Nov 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% |
| Nov 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.19% |
| Nov 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Oct 31, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Oct 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |
| Oct 29, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% |
| Oct 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Oct 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.10% |
| Oct 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.64% |
| Oct 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.46% |
| Oct 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% |
| Oct 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Oct 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% |
| Oct 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Oct 16, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Oct 15, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% |
| Oct 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Oct 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.06% |
| Oct 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.71% |
| Oct 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.28% |
| Oct 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.56% |
| Oct 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Oct 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| Oct 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Oct 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Sep 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Sep 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Sep 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.86% |