Absolute Core Strategy ETF (ABEQ) Historical Stock Data
34.22 ↓0.09 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABEQ is down -0.02% a day on average. There have been 11 days where Absolute Core Strategy ETF closed green and 19 days where ABEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 34.38 | 34.22 | ↓$0.16 (-0.47%) | 34.22 | 34.38 | 13.95K |
| 2025-06-18 | 34.42 | 34.32 | ↓$0.11 (-0.31%) | 34.32 | 34.42 | 15.60K |
| 2025-06-17 | 34.48 | 34.36 | ↓$0.12 (-0.35%) | 34.35 | 34.49 | 5.71K |
| 2025-06-16 | 34.61 | 34.57 | ↓$0.04 (-0.13%) | 34.53 | 34.71 | 8.05K |
| 2025-06-13 | 34.52 | 34.51 | ↓$0.01 (-0.01%) | 34.48 | 34.52 | 1.87K |
| 2025-06-12 | 34.35 | 34.60 | ↑$0.25 (0.73%) | 34.35 | 34.60 | 2.50K |
| 2025-06-11 | 34.32 | 34.29 | ↓$0.03 (-0.10%) | 34.23 | 34.32 | 2.64K |
| 2025-06-10 | 34.32 | 34.30 | ↓$0.02 (-0.07%) | 34.27 | 34.32 | 13.93K |
| 2025-06-09 | 34.33 | 34.29 | ↓$0.04 (-0.11%) | 34.11 | 34.41 | 21.74K |
| 2025-06-06 | 34.40 | 34.33 | ↓$0.07 (-0.21%) | 34.26 | 34.40 | 4.15K |
| 2025-06-05 | 34.37 | 34.23 | ↓$0.14 (-0.41%) | 34.23 | 34.37 | 5.62K |
| 2025-06-04 | 34.53 | 34.36 | ↓$0.17 (-0.50%) | 34.36 | 34.53 | 18.88K |
| 2025-06-03 | 34.44 | 34.50 | ↑$0.06 (0.17%) | 34.29 | 34.50 | 4.44K |
| 2025-06-02 | 34.29 | 34.51 | ↑$0.22 (0.63%) | 34.28 | 34.51 | 4.55K |
| 2025-05-30 | 34.12 | 34.26 | ↑$0.13 (0.39%) | 34.09 | 34.26 | 11.01K |
| 2025-05-29 | 34.08 | 34.20 | ↑$0.12 (0.35%) | 34.04 | 34.20 | 12.07K |
| 2025-05-28 | 34.11 | 34.04 | ↓$0.07 (-0.19%) | 34.04 | 34.11 | 4.74K |
| 2025-05-27 | 34.12 | 34.20 | ↑$0.08 (0.24%) | 33.88 | 34.23 | 3.19K |
| 2025-05-23 | 33.76 | 33.97 | ↑$0.21 (0.63%) | 33.76 | 34.01 | 6.87K |
| 2025-05-22 | 33.80 | 33.78 | ↓$0.02 (-0.06%) | 33.74 | 33.91 | 12.08K |
| 2025-05-21 | 34.09 | 33.96 | ↓$0.13 (-0.38%) | 33.93 | 34.09 | 5.83K |
| 2025-05-20 | 34.11 | 34.11 | ↓$0.00 (-0.01%) | 34.08 | 34.14 | 4.14K |
| 2025-05-19 | 33.97 | 34.04 | ↑$0.07 (0.19%) | 33.90 | 34.09 | 9.91K |
| 2025-05-16 | 33.79 | 33.95 | ↑$0.17 (0.49%) | 33.76 | 33.98 | 15.30K |
| 2025-05-15 | 33.55 | 33.88 | ↑$0.33 (0.98%) | 33.55 | 33.88 | 3.43K |
| 2025-05-14 | 33.65 | 33.49 | ↓$0.16 (-0.47%) | 33.46 | 33.65 | 8.62K |
| 2025-05-13 | 33.79 | 33.72 | ↓$0.07 (-0.21%) | 33.72 | 33.83 | 7.23K |
| 2025-05-12 | 34.29 | 33.79 | ↓$0.50 (-1.47%) | 33.68 | 34.29 | 9.68K |
| 2025-05-09 | 33.90 | 34.00 | ↑$0.10 (0.30%) | 33.90 | 34.00 | 3.59K |
| 2025-05-08 | 33.92 | 33.87 | ↓$0.05 (-0.15%) | 33.87 | 34.05 | 4.09K |
Create an account or log in to view more rows.
$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!!!!!!!
$ABEQ watch this fly!!!!
$ABEQ call the SEC
$ABEQ Up! Up! Up! Up! Up! Up! Up!
$ABEQ buy the dip.
$ABEQ Ride this train. You won't regret.