ABR 75/25 Volatility Institutional (VOLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.14
-0.08 (-0.71%)
At close: May 19, 2026
VOLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.71% |
| May 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| May 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.23% |
| May 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.80% |
| May 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| May 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| May 11, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| May 8, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.45% |
| May 7, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| May 6, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.54% |
| May 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.64% |
| May 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% |
| May 1, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Apr 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.66% |
| Apr 29, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% |
| Apr 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.83% |
| Apr 24, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Apr 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Apr 22, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.93% |
| Apr 21, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| Apr 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Apr 17, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.03% |
| Apr 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.19% |
| Apr 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Apr 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.04% |
| Apr 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.25% |
| Apr 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Apr 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Apr 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 3.29% |
| Apr 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% |
| Apr 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.60% |
| Apr 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% |
| Apr 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.80% |
| Mar 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3.22% |
| Mar 30, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Mar 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.13% |
| Mar 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.38% |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Mar 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% |
| Mar 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.41% |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.16% |
| Mar 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% |
| Mar 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.31% |
| Mar 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Mar 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.67% |
| Mar 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.68% |
| Mar 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.82% |
| Mar 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% |