ABR 75/25 Volatility Institutional (VOLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.22
-0.02 (-0.22%)
May 30, 2025, 4:00 PM EDT

VOLSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 20259.429.429.429.429.421.29%
Jun 5, 20259.309.309.309.309.30-0.85%
Jun 4, 20259.389.389.389.389.380.21%
Jun 3, 20259.369.369.369.369.360.86%
Jun 2, 20259.289.289.289.289.280.65%
May 30, 20259.229.229.229.229.22-0.22%
May 29, 20259.249.249.249.249.240.11%
May 28, 20259.239.239.239.239.23-0.65%
May 27, 20259.299.299.299.299.294.15%
May 23, 20258.928.928.928.928.92-1.98%
May 22, 20259.109.109.109.109.100.11%
May 21, 20259.099.099.099.099.09-2.99%
May 20, 20259.379.379.379.379.37-0.11%
May 19, 20259.389.389.389.389.38-0.21%
May 16, 20259.409.409.409.409.400.64%
May 15, 20259.349.349.349.349.340.76%
May 14, 20259.279.279.279.279.27-0.54%
May 13, 20259.329.329.329.329.320.65%
May 12, 20259.269.269.269.269.265.71%
May 9, 20258.768.768.768.768.760.11%
May 8, 20258.758.758.758.758.751.16%
May 7, 20258.658.658.658.658.651.05%
May 6, 20258.568.568.568.568.56-1.38%
May 5, 20258.688.688.688.688.68-0.91%
May 2, 20258.768.768.768.768.761.74%
May 1, 20258.618.618.618.618.610.58%
Apr 30, 20258.568.568.568.568.56-
Apr 29, 20258.568.568.568.568.560.35%
Apr 28, 20258.538.538.538.538.530.12%
Apr 25, 20258.528.528.528.528.52-0.23%
Apr 24, 20258.548.548.548.548.540.23%
Apr 23, 20258.528.528.528.528.52-0.58%
Apr 22, 20258.578.578.578.578.57-
Apr 21, 20258.578.578.578.578.57-
Apr 17, 20258.578.578.578.578.57-
Apr 16, 20258.578.578.578.578.57-
Apr 15, 20258.578.578.578.578.570.35%
Apr 14, 20258.548.548.548.548.54-3.83%
Apr 11, 20258.888.888.888.888.88-1.22%
Apr 10, 20258.998.998.998.998.99-0.99%
Apr 9, 20259.089.089.089.089.081.45%
Apr 8, 20258.958.958.958.958.95-1.76%
Apr 7, 20259.119.119.119.119.11-0.55%
Apr 4, 20259.169.169.169.169.16-2.86%
Apr 3, 20259.439.439.439.439.43-8.00%
Apr 2, 202510.2510.2510.2510.2510.251.08%
Apr 1, 202510.1410.1410.1410.1410.140.20%
Mar 31, 202510.1210.1210.1210.1210.120.60%
Mar 28, 202510.0610.0610.0610.0610.06-2.24%
Mar 27, 202510.2910.2910.2910.2910.29-0.29%