Absolute Core Strategy ETF (ABEQ) Historical Stock Data
36.12 ↓0.03 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABEQ is up 0.05% a day on average. There have been 16 days where Absolute Core Strategy ETF closed green and 14 days where ABEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 36.15 | 36.12 | ↓$0.03 (-0.08%) | 36.05 | 36.21 | 6.90K |
| 2025-12-17 | 35.99 | 36.15 | ↑$0.16 (0.44%) | 35.99 | 36.15 | 14.57K |
| 2025-12-16 | 36.07 | 35.92 | ↓$0.15 (-0.42%) | 35.92 | 36.10 | 7.46K |
| 2025-12-15 | 36.31 | 36.29 | ↓$0.02 (-0.06%) | 36.14 | 36.31 | 14.57K |
| 2025-12-12 | 36.34 | 36.18 | ↓$0.16 (-0.44%) | 36.08 | 36.34 | 7.94K |
| 2025-12-11 | 36.13 | 36.23 | ↑$0.10 (0.28%) | 36.13 | 36.30 | 18K |
| 2025-12-10 | 35.73 | 35.80 | ↑$0.07 (0.20%) | 35.66 | 35.80 | 4.39K |
| 2025-12-09 | 35.80 | 35.71 | ↓$0.09 (-0.25%) | 35.71 | 35.88 | 15.87K |
| 2025-12-08 | 35.75 | 35.63 | ↓$0.12 (-0.34%) | 35.63 | 35.76 | 17.69K |
| 2025-12-05 | 36.19 | 36.11 | ↓$0.09 (-0.25%) | 36.11 | 36.21 | 2.09K |
| 2025-12-04 | 36.15 | 36.14 | ↓$0.01 (-0.03%) | 36.12 | 36.16 | 3.20K |
| 2025-12-03 | 36.22 | 36.08 | ↓$0.14 (-0.39%) | 36.07 | 36.27 | 63.66K |
| 2025-12-02 | 36.08 | 36.05 | ↓$0.03 (-0.09%) | 35.92 | 36.10 | 2.83K |
| 2025-12-01 | 36.50 | 36.30 | ↓$0.20 (-0.54%) | 36.30 | 36.50 | 8.92K |
| 2025-11-28 | 36.45 | 36.51 | ↑$0.06 (0.17%) | 36.45 | 36.55 | 4.42K |
| 2025-11-26 | 36.07 | 36.36 | ↑$0.29 (0.80%) | 36.07 | 36.41 | 14.81K |
| 2025-11-25 | 36.04 | 36.06 | ↑$0.02 (0.06%) | 36.01 | 36.12 | 6.07K |
| 2025-11-24 | 35.73 | 35.85 | ↑$0.12 (0.33%) | 35.73 | 35.85 | 1.82K |
| 2025-11-21 | 35.33 | 35.59 | ↑$0.26 (0.72%) | 35.33 | 35.71 | 3.85K |
| 2025-11-20 | 35.61 | 35.21 | ↓$0.40 (-1.13%) | 35.21 | 35.61 | 1.99K |
| 2025-11-19 | 35.43 | 35.46 | ↑$0.03 (0.07%) | 35.31 | 35.46 | 4.29K |
| 2025-11-18 | 35.37 | 35.48 | ↑$0.11 (0.30%) | 35.37 | 35.53 | 1.37K |
| 2025-11-17 | 35.52 | 35.27 | ↓$0.26 (-0.72%) | 35.22 | 35.52 | 5.73K |
| 2025-11-14 | 35.44 | 35.60 | ↑$0.16 (0.45%) | 35.44 | 35.67 | 17.30K |
| 2025-11-13 | 35.79 | 35.71 | ↓$0.08 (-0.22%) | 35.68 | 35.83 | 7.09K |
| 2025-11-12 | 35.53 | 35.77 | ↑$0.24 (0.68%) | 35.53 | 35.81 | 3.31K |
| 2025-11-11 | 35.27 | 35.42 | ↑$0.15 (0.43%) | 35.27 | 35.45 | 3.87K |
| 2025-11-10 | 35.05 | 35.23 | ↑$0.18 (0.52%) | 35.03 | 35.27 | 20.98K |
| 2025-11-07 | 34.79 | 35.04 | ↑$0.25 (0.73%) | 34.79 | 35.04 | 13.28K |
| 2025-11-06 | 34.70 | 34.76 | ↑$0.06 (0.17%) | 34.70 | 34.88 | 9.66K |
Create an account or log in to view more rows.
$ABEQ back to business
$ABEQ back to business
$ABEQ Buying more
$ABEQ the best advice has been no stop losses. Would have cost a fortune!!!
$ABEQ they don’t want us to shine… But we gon shine…
$ABEQ getting this mare ready to run today
$ABEQ make it rain
let’s see some green
$ABEQ i'm out of slaps for the day
$ABEQ lets go!!
$ABEQ LETS GOOOOOOOO!!!!!!!