AmericaFirst Monthly Risk-On Risk-Off I (ABRWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 02 Jul 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 01 Jul 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 28 Jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 27 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 25 Jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 24 Jun 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 21 Jun 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 20 Jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 Jun 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 17 Jun 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 14 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 13 Jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 12 Jun 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 Jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 10 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 07 Jun 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 06 Jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 05 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 04 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 31 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 28 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 24 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 23 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 22 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 21 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 20 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 17 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 16 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 14 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 13 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 10 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 09 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 08 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 07 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 06 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 01 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 30 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 29 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 26 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 25 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 23 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 19 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 18 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 15 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 11 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 10 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 09 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 05 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 04 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 03 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 01 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 28 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 27 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 26 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 25 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 22 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 21 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 19 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 18 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 15 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 13 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 11 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 08 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 07 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 06 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 05 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 01 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 29 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 28 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 27 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 23 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 15 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 14 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 13 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 09 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.