ABR 75/25 Volatility Institutional (VOLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.26
+0.50 (5.71%)
May 12, 2025, 4:00 PM EDT
VOLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.38% |
| May 5, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% |
| May 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.74% |
| May 1, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.58% |
| Apr 30, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Apr 29, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Apr 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| Apr 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% |
| Apr 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| Apr 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.58% |
| Apr 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 21, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| Apr 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.83% |
| Apr 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.22% |
| Apr 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.99% |
| Apr 9, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.45% |
| Apr 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.76% |
| Apr 7, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% |
| Apr 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.86% |
| Apr 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -8.00% |
| Apr 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.08% |
| Apr 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Mar 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| Mar 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.24% |
| Mar 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Mar 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.05% |
| Mar 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Mar 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.66% |
| Mar 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Mar 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Mar 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.58% |
| Mar 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Mar 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.69% |
| Mar 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% |
| Mar 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% |
| Mar 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Mar 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.48% |
| Mar 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.77% |
| Mar 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.07% |
| Mar 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.85% |