Absolute Core Strategy ETF (ABEQ) Historical Stock Data
29.90 ↑0.03 (0.10%)
As of April 24, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, ABEQ is up 0.03% a day on average. There have been 19 days where Absolute Core Strategy ETF closed green and 11 days where ABEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.91 | 29.90 | ↓$0.01 (-0.04%) | 29.89 | 29.91 | 711 |
| 2024-04-25 | 29.87 | 29.87 | ↑$0.00 (0.00%) | 29.87 | 29.87 | 384 |
| 2024-04-24 | 29.64 | 29.78 | ↑$0.14 (0.48%) | 29.64 | 29.78 | 1.75K |
| 2024-04-23 | 29.78 | 29.77 | ↓$0.01 (-0.03%) | 29.76 | 29.78 | 0.98K |
| 2024-04-22 | 29.67 | 29.68 | ↑$0.00 (0.02%) | 29.56 | 29.68 | 1.17K |
| 2024-04-19 | 29.54 | 29.67 | ↑$0.13 (0.43%) | 29.54 | 29.67 | 4.55K |
| 2024-04-18 | 29.34 | 29.38 | ↑$0.05 (0.16%) | 29.29 | 29.38 | 3.31K |
| 2024-04-17 | 29.21 | 29.21 | ↓$0.00 (-0.02%) | 29.14 | 29.24 | 3.09K |
| 2024-04-16 | 29.21 | 29.23 | ↑$0.02 (0.08%) | 29.21 | 29.28 | 8.73K |
| 2024-04-15 | 29.44 | 29.35 | ↓$0.09 (-0.29%) | 29.28 | 29.44 | 2.76K |
| 2024-04-12 | 29.36 | 29.43 | ↑$0.07 (0.24%) | 29.36 | 29.48 | 671 |
| 2024-04-11 | 29.75 | 29.79 | ↑$0.04 (0.15%) | 29.66 | 29.93 | 9.69K |
| 2024-04-10 | 29.94 | 29.86 | ↓$0.07 (-0.25%) | 29.79 | 29.94 | 3.29K |
| 2024-04-09 | 30.08 | 30.11 | ↑$0.03 (0.09%) | 29.97 | 30.11 | 5.76K |
| 2024-04-08 | 30.09 | 29.99 | ↓$0.10 (-0.33%) | 29.99 | 30.09 | 4.13K |
| 2024-04-05 | 30.03 | 30.18 | ↑$0.14 (0.48%) | 30.03 | 30.19 | 11.84K |
| 2024-04-04 | 30.45 | 30.00 | ↓$0.44 (-1.46%) | 30.00 | 30.45 | 2.29K |
| 2024-04-03 | 30.30 | 30.31 | ↑$0.01 (0.04%) | 30.24 | 30.31 | 3.12K |
| 2024-04-02 | 30.34 | 30.25 | ↓$0.09 (-0.31%) | 30.22 | 30.34 | 6.73K |
| 2024-04-01 | 30.37 | 30.40 | ↑$0.03 (0.09%) | 30.37 | 30.40 | 15.08K |
| 2024-03-28 | 30.37 | 30.41 | ↑$0.04 (0.14%) | 30.35 | 30.41 | 4.21K |
| 2024-03-27 | 29.93 | 30.19 | ↑$0.26 (0.87%) | 29.93 | 30.19 | 3.96K |
| 2024-03-26 | 29.82 | 29.72 | ↓$0.10 (-0.35%) | 29.72 | 29.82 | 4.44K |
| 2024-03-25 | 29.75 | 29.76 | ↑$0.01 (0.04%) | 29.73 | 29.79 | 1.72K |
| 2024-03-22 | 29.77 | 29.68 | ↓$0.09 (-0.31%) | 29.68 | 29.78 | 3.83K |
| 2024-03-21 | 29.78 | 29.80 | ↑$0.02 (0.05%) | 29.78 | 29.83 | 781 |
| 2024-03-20 | 29.52 | 29.76 | ↑$0.24 (0.82%) | 29.51 | 29.76 | 2.77K |
| 2024-03-19 | 29.54 | 29.61 | ↑$0.07 (0.23%) | 29.53 | 29.62 | 3.46K |
| 2024-03-18 | 29.57 | 29.48 | ↓$0.09 (-0.29%) | 29.46 | 29.57 | 3.69K |
| 2024-03-15 | 29.43 | 29.48 | ↑$0.05 (0.17%) | 29.43 | 29.48 | 1.28K |
Create an account or log in to view more rows.
$ABEQ Ride this train. You won't regret.
$ABEQ lfg!!! So much movement ! Buy n hodl!
$ABEQ Going up
$ABEQ BUY BUY BUY BUY
$ABEQ shorting it
$ABEQ Love this stock.
Light taps
$ABEQ the greatest stock of all time
will not bow to the shorts
oh yeah
$ABEQ never selling
$ABEQ unstoppable up wow
$ABEQ they don’t want us to shine… But we gon shine…