Absolute Core Strategy ETF (ABEQ) Historical Stock Data

30.36 ↓0.62 (-2.00%)
As of July 10, 2024, 12:31pm EST.

Historical Data

In the past 30 trading days, ABEQ is up 0.09% a day on average. There have been 19 days where Absolute Core Strategy ETF closed green and 11 days where ABEQ closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1230.8530.98↑$0.13 (0.42%)30.8531.054.38K
2024-07-1130.6230.74↑$0.12 (0.40%)30.6230.751.43K
2024-07-1030.3330.42↑$0.10 (0.32%)30.3230.428.77K
2024-07-0930.1130.10↓$0.00 (-0.02%)30.1030.246.65K
2024-07-0830.2030.16↓$0.04 (-0.13%)30.0630.205.41K
2024-07-0529.9630.12↑$0.16 (0.54%)29.9630.124.20K
2024-07-0330.0830.06↓$0.02 (-0.08%)30.0430.141.50K
2024-07-0229.8629.92↑$0.06 (0.20%)29.8029.927.96K
2024-07-0129.9429.89↓$0.04 (-0.15%)29.8929.950.92K
2024-06-2830.1529.97↓$0.18 (-0.59%)29.9730.152.46K
2024-06-2730.0630.11↑$0.05 (0.17%)30.0530.117.09K
2024-06-2630.2330.24↑$0.01 (0.04%)30.1930.252.12K
2024-06-2530.4930.35↓$0.14 (-0.46%)30.3430.492.19K
2024-06-2430.5430.55↑$0.01 (0.03%)30.4930.553.40K
2024-06-2130.1930.23↑$0.04 (0.13%)30.1930.232.03K
2024-06-2030.1530.21↑$0.06 (0.20%)30.1530.210.95K
2024-06-1830.0930.06↓$0.03 (-0.10%)29.9730.094.63K
2024-06-1729.9329.99↑$0.06 (0.20%)29.9330.065.12K
2024-06-1429.8729.93↑$0.06 (0.21%)29.8729.961.97K
2024-06-1329.9230.01↑$0.09 (0.30%)29.9230.013.18K
2024-06-1230.3330.23↓$0.10 (-0.33%)30.2330.341.01K
2024-06-1130.0830.16↑$0.08 (0.26%)30.0830.211.33K
2024-06-1030.3130.28↓$0.03 (-0.10%)30.2830.31334
2024-06-0730.3930.31↓$0.08 (-0.28%)30.3130.445.92K
2024-06-0630.4830.53↑$0.05 (0.16%)30.4730.5513.73K
2024-06-0530.3230.41↑$0.09 (0.30%)30.3130.417.44K
2024-06-0430.4530.39↓$0.06 (-0.20%)30.3130.45512
2024-06-0330.5330.60↑$0.07 (0.23%)30.4730.607.61K
2024-05-3130.4330.61↑$0.18 (0.59%)30.4130.6111.48K
2024-05-3030.2230.31↑$0.09 (0.30%)30.2230.382.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ABEQ BUY BUY BUY BUY

0 Like Report
bettysburgers

$ABEQ the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report