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.

DateOpenCloseChangeLowHighVolume
2024-03-2729.9330.19↑$0.26 (0.87%)29.9330.193.96K
2024-03-2629.8229.72↓$0.10 (-0.35%)29.7229.824.44K
2024-03-2529.7529.76↑$0.01 (0.04%)29.7329.791.72K
2024-03-2229.7729.68↓$0.09 (-0.31%)29.6829.783.83K
2024-03-2129.7829.80↑$0.02 (0.05%)29.7829.83781
2024-03-2029.5229.76↑$0.24 (0.82%)29.5129.762.77K
2024-03-1929.5429.61↑$0.07 (0.23%)29.5329.623.46K
2024-03-1829.5729.48↓$0.09 (-0.29%)29.4629.573.69K
2024-03-1529.4329.48↑$0.05 (0.17%)29.4329.481.28K
2024-03-1429.4829.49↑$0.01 (0.03%)29.4829.49579
2024-03-1329.6729.67↑$0.00 (0.00%)29.6729.67139
2024-03-1229.4929.50↑$0.01 (0.03%)29.3929.542.69K
2024-03-1129.4029.51↑$0.11 (0.39%)29.4029.511K
2024-03-0829.2529.30↑$0.05 (0.19%)29.2029.353.87K
2024-03-0729.2329.23↓$0.00 (-0.01%)29.1829.312.92K
2024-03-0629.2729.16↓$0.11 (-0.37%)29.1029.276.49K
2024-03-0529.0929.02↓$0.08 (-0.26%)28.9329.1115.57K
2024-03-0429.0429.01↓$0.03 (-0.12%)28.9729.056.36K
2024-03-0128.9029.02↑$0.12 (0.42%)28.9029.0210.54K
2024-02-2928.8628.86↑$0.00 (0.01%)28.8228.891.71K
2024-02-2828.8828.80↓$0.08 (-0.29%)28.8028.883.50K
2024-02-2728.8128.81↑$0.00 (0.01%)28.7328.8115.14K
2024-02-2628.9528.86↓$0.09 (-0.32%)28.8628.951.08K
2024-02-2329.0729.12↑$0.05 (0.18%)29.0729.12455
2024-02-2228.8829.07↑$0.19 (0.67%)28.8729.074.20K
2024-02-2128.8428.99↑$0.15 (0.52%)28.8228.998.56K
2024-02-2028.9428.88↓$0.06 (-0.21%)28.8828.9427.51K
2024-02-1628.8328.85↑$0.02 (0.07%)28.8128.9427.65K
2024-02-1528.7528.80↑$0.05 (0.17%)28.7128.8467.58K
2024-02-1428.4728.41↓$0.06 (-0.21%)28.3828.477.67K
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
leahmccourt

$ABEQ they don’t want us to shine… But we gon shine…

0 Like Report