Absolute Core Strategy ETF (ABEQ) Historical Stock Data
30.13 ↓0.06 (-0.19%)
As of March 27, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, ABEQ is up 0.07% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 29.48 | 29.49 | ↑$0.01 (0.03%) | 29.48 | 29.49 | 579 |
2024-03-13 | 29.67 | 29.67 | ↑$0.00 (0.00%) | 29.67 | 29.67 | 139 |
2024-03-12 | 29.49 | 29.50 | ↑$0.01 (0.03%) | 29.39 | 29.54 | 2.69K |
2024-03-11 | 29.40 | 29.51 | ↑$0.11 (0.39%) | 29.40 | 29.51 | 1K |
2024-03-08 | 29.25 | 29.30 | ↑$0.05 (0.19%) | 29.20 | 29.35 | 3.87K |
2024-03-07 | 29.23 | 29.23 | ↓$0.00 (-0.01%) | 29.18 | 29.31 | 2.92K |
2024-03-06 | 29.27 | 29.16 | ↓$0.11 (-0.37%) | 29.10 | 29.27 | 6.49K |
2024-03-05 | 29.09 | 29.02 | ↓$0.08 (-0.26%) | 28.93 | 29.11 | 15.57K |
2024-03-04 | 29.04 | 29.01 | ↓$0.03 (-0.12%) | 28.97 | 29.05 | 6.36K |
2024-03-01 | 28.90 | 29.02 | ↑$0.12 (0.42%) | 28.90 | 29.02 | 10.54K |
2024-02-29 | 28.86 | 28.86 | ↑$0.00 (0.01%) | 28.82 | 28.89 | 1.71K |
2024-02-28 | 28.88 | 28.80 | ↓$0.08 (-0.29%) | 28.80 | 28.88 | 3.50K |
2024-02-27 | 28.81 | 28.81 | ↑$0.00 (0.01%) | 28.73 | 28.81 | 15.14K |
2024-02-26 | 28.95 | 28.86 | ↓$0.09 (-0.32%) | 28.86 | 28.95 | 1.08K |
2024-02-23 | 29.07 | 29.12 | ↑$0.05 (0.18%) | 29.07 | 29.12 | 455 |
2024-02-22 | 28.88 | 29.07 | ↑$0.19 (0.67%) | 28.87 | 29.07 | 4.20K |
2024-02-21 | 28.84 | 28.99 | ↑$0.15 (0.52%) | 28.82 | 28.99 | 8.56K |
2024-02-20 | 28.94 | 28.88 | ↓$0.06 (-0.21%) | 28.88 | 28.94 | 27.51K |
2024-02-16 | 28.83 | 28.85 | ↑$0.02 (0.07%) | 28.81 | 28.94 | 27.65K |
2024-02-15 | 28.75 | 28.80 | ↑$0.05 (0.17%) | 28.71 | 28.84 | 67.58K |
2024-02-14 | 28.47 | 28.41 | ↓$0.06 (-0.21%) | 28.38 | 28.47 | 7.67K |
Create an account or log in to view more rows.
$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…
$ABEQ PT?