Anchor Risk Managed Equity Strategies Fund - Institutional Class (ATESX) NASDAQ
15.13
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.13
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 12, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 11, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 09, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 06, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 05, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| March 04, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| March 03, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 |
| March 02, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 |
| February 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| February 26, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
| February 25, 2026 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| February 24, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
| February 23, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
| February 20, 2026 | 15.18 | 15.18 | 0 | 15.18 | 15.18 | 0 |
| February 19, 2026 | 15.15 | 15.15 | 0 | 15.15 | 15.15 | 0 |
| February 18, 2026 | 15.17 | 15.17 | 0 | 15.17 | 15.17 | 0 |
| February 17, 2026 | 15.14 | 15.14 | 0 | 15.14 | 15.14 | 0 |
| February 13, 2026 | 15.14 | 15.14 | 0 | 15.14 | 15.14 | 0 |
| February 12, 2026 | 15.13 | 15.13 | 0 | 15.13 | 15.13 | 0 |
| February 11, 2026 | 15.27 | 15.27 | 0 | 15.27 | 15.27 | 0 |
| February 10, 2026 | 15.27 | 15.27 | 0 | 15.27 | 15.27 | 0 |
| February 09, 2026 | 15.31 | 15.31 | 0 | 15.31 | 15.31 | 0 |
| February 06, 2026 | 15.23 | 15.23 | 0 | 15.23 | 15.23 | 0 |
| February 05, 2026 | 15.01 | 15.01 | 0 | 15.01 | 15.01 | 0 |
| February 04, 2026 | 15.16 | 15.16 | 0 | 15.16 | 15.16 | 0 |
| February 03, 2026 | 15.31 | 15.31 | 0 | 15.31 | 15.31 | 0 |
| February 02, 2026 | 15.51 | 15.51 | 0 | 15.51 | 15.51 | 0 |
| January 30, 2026 | 15.42 | 15.42 | 0 | 15.42 | 15.42 | 0 |
| January 29, 2026 | 15.57 | 15.57 | 0 | 15.57 | 15.57 | 0 |
| January 28, 2026 | 15.64 | 15.64 | 0 | 15.64 | 15.64 | 0 |
| January 27, 2026 | 15.61 | 15.61 | 0 | 15.61 | 15.61 | 0 |
| January 26, 2026 | 15.49 | 15.49 | 0 | 15.49 | 15.49 | 0 |
| January 23, 2026 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 0 |
| January 22, 2026 | 15.44 | 15.44 | 0 | 15.44 | 15.44 | 0 |
| January 21, 2026 | 15.4 | 15.4 | 0 | 15.4 | 15.4 | 0 |
| January 20, 2026 | 15.31 | 15.31 | 0 | 15.31 | 15.31 | 0 |
| January 16, 2026 | 15.56 | 15.56 | 0 | 15.56 | 15.56 | 0 |
| January 15, 2026 | 15.57 | 15.57 | 0 | 15.57 | 15.57 | 0 |
| January 14, 2026 | 15.53 | 15.53 | 0 | 15.53 | 15.53 | 0 |
| January 13, 2026 | 15.64 | 15.64 | 0 | 15.64 | 15.64 | 0 |
| January 12, 2026 | 15.66 | 15.66 | 0 | 15.66 | 15.66 | 0 |
| January 09, 2026 | 15.65 | 15.65 | 0 | 15.65 | 15.65 | 0 |
| January 08, 2026 | 15.54 | 15.54 | 0 | 15.54 | 15.54 | 0 |
| January 07, 2026 | 15.59 | 15.59 | 0 | 15.59 | 15.59 | 0 |
| January 06, 2026 | 15.59 | 15.59 | 0 | 15.59 | 15.59 | 0 |
| January 05, 2026 | 15.47 | 15.47 | 0 | 15.47 | 15.47 | 0 |
| January 02, 2026 | 15.36 | 15.36 | 0 | 15.36 | 15.36 | 0 |
| December 31, 2025 | 15.38 | 15.38 | 0 | 15.38 | 15.38 | 0 |
| December 30, 2025 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 0 |
| December 29, 2025 | 15.53 | 15.53 | 0 | 15.53 | 15.53 | 0 |
| December 26, 2025 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| December 24, 2025 | 15.61 | 15.61 | 0 | 15.61 | 15.61 | 0 |
| December 23, 2025 | 15.56 | 15.56 | 0 | 15.56 | 15.56 | 0 |
| December 22, 2025 | 15.49 | 15.49 | 0 | 15.49 | 15.49 | 0 |
| December 19, 2025 | 15.43 | 15.43 | 0 | 15.43 | 15.43 | 0 |
| December 18, 2025 | 15.35 | 15.35 | 0 | 15.35 | 15.35 | 0 |
| December 17, 2025 | 15.28 | 15.28 | 0 | 15.28 | 15.28 | 0 |
| December 16, 2025 | 15.52 | 15.52 | 0 | 15.52 | 15.52 | 0 |