
Absolute Select Value ETF (ABEQ)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 0.538438528268 | 33.43 | 33.83 | 32.92 | 22772 | 33.28122378 | SP |
4 | -0.4 | -1.17612466921 | 34.01 | 34.135 | 30.86 | 15542 | 33.21581646 | SP |
12 | 0.85 | 2.59462759463 | 32.76 | 34.135 | 30.86 | 11002 | 33.27580012 | SP |
26 | 0.55 | 1.66364186328 | 33.06 | 34.135 | 30.86 | 7185 | 33.02986485 | SP |
52 | 3.83 | 12.8609805238 | 29.78 | 34.135 | 29.4965 | 6347 | 32.3130993 | SP |
156 | 4.39 | 15.0239561944 | 29.22 | 34.135 | 24.86 | 10279 | 28.66023318 | SP |
260 | 11.825 | 54.2804682121 | 21.785 | 34.135 | 20.96 | 9070 | 27.86858669 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1745533800 | 33.83 | 0.23 | 0.68 | 33.549999 | 33.83 | 33.5399 | 7692 |
1745447400 | 33.6 | 0 | 0.00 | 33.549999 | 33.75 | 33.47 | 14356 |
1745361000 | 33.6 | 0.51 | 1.54 | 33.479999 | 33.65 | 33.4026 | 8846 |
1745274600 | 33.09 | -0.3 | -0.90 | 33.43 | 33.43 | 32.92 | 60403 |
1744929000 | 33.3893 | 0.2 | 0.60 | 33.27 | 33.5 | 33.25 | 8518 |
1744842600 | 33.188899 | -0.1 | -0.30 | 33.4 | 33.47 | 33.11 | 8864 |
1744756200 | 33.2894 | -0.1 | -0.29 | 33.35 | 33.49 | 33.2894 | 8771 |
1744669800 | 33.384999 | 0.34 | 1.04 | 33.189999 | 33.4592 | 33.189999 | 13688 |
1744410600 | 33.04 | 0.53 | 1.63 | 32.7 | 33.04 | 32.562216 | 10982 |
1744324200 | 32.509999 | -0.23 | -0.70 | 32.54 | 32.63 | 32.095 | 10510 |
1744237800 | 32.74 | 1.32 | 4.20 | 31.41 | 32.79 | 31.25 | 14133 |
1744151400 | 31.42 | -0.25 | -0.79 | 32.409999 | 32.409999 | 31.18 | 9184 |
1744065000 | 31.6698 | -0.28 | -0.88 | 31.26 | 32.6799 | 30.86 | 12888 |
1743805800 | 31.95 | -1.77 | -5.25 | 33.35 | 33.35 | 31.95 | 18067 |
1743719400 | 33.72 | -0.42 | -1.22 | 33.73 | 34.06 | 33.72 | 19680 |
1743633000 | 34.135 | 0.11 | 0.31 | 33.93 | 34.135 | 33.91 | 29123 |
1743546600 | 34.0299 | -0.05 | -0.15 | 34.09 | 34.1224 | 33.88 | 4977 |
1743460200 | 34.08 | 0.28 | 0.83 | 34.05 | 34.1145 | 33.855 | 15603 |
1743201000 | 33.8 | -0.21 | -0.63 | 34.01 | 34.08 | 33.75 | 19105 |
1743114600 | 34.013 | 0.16 | 0.48 | 33.93 | 34.013 | 33.92 | 4229 |
1743028200 | 33.8514 | 0.13 | 0.38 | 33.76 | 33.89 | 33.76 | 7655 |
1742941800 | 33.7231 | 0.03 | 0.10 | 33.79 | 33.8425 | 33.67 | 10819 |
1742855400 | 33.69 | 0.09 | 0.27 | 33.68 | 33.78 | 33.6 | 7871 |
1742596200 | 33.5977 | -0.2 | -0.60 | 33.59 | 33.61 | 33.509999 | 9599 |
1742509800 | 33.7999 | 0.1 | 0.30 | 33.71 | 33.8 | 33.665 | 7095 |
1742423400 | 33.7 | 0.09 | 0.27 | 33.62 | 33.7746 | 33.58 | 9619 |
1742337000 | 33.61 | -0.21 | -0.62 | 33.83 | 33.845 | 33.58 | 18039 |
1742250600 | 33.82 | 0.33 | 0.97 | 33.46 | 33.82 | 33.46 | 70846 |
1741991400 | 33.494 | 0.32 | 0.98 | 33.31 | 33.494 | 33.229999 | 11910 |
1741905000 | 33.17 | 0.13 | 0.39 | 33.06 | 33.241999 | 33.06 | 27984 |
1741818600 | 33.04 | -0.22 | -0.66 | 33.02 | 33.185 | 33.009999 | 6347 |
1741732200 | 33.260199 | -0.11 | -0.32 | 33.479999 | 33.479999 | 33.14 | 7727 |
1741645800 | 33.368299 | -0.03 | -0.09 | 33.33 | 33.69 | 33.25 | 4955 |
1741390200 | 33.4 | 0.19 | 0.56 | 33.189999 | 33.4 | 33.189999 | 2201 |
1741303800 | 33.214399 | -0.11 | -0.33 | 33.189999 | 33.234399 | 33.1485 | 1782 |
1741217400 | 33.3252 | 0.31 | 0.93 | 33.18 | 33.3252 | 33.04 | 1337 |
1741131000 | 33.0169 | -0.3 | -0.91 | 33.34 | 33.34 | 33.0169 | 8201 |
1741044600 | 33.321599 | -0.04 | -0.12 | 33.49 | 33.61 | 33.2 | 4743 |
1740785400 | 33.36 | 0.2 | 0.62 | 33.2 | 33.36 | 33.09 | 2745 |
1740699000 | 33.1552 | 0.14 | 0.42 | 33.09 | 33.29 | 33.09 | 4822 |
1740612600 | 33.0171 | -0.13 | -0.39 | 33.15 | 33.15 | 32.95 | 2172 |
1740526200 | 33.145 | 0.01 | 0.02 | 33.159999 | 33.2 | 33.06 | 3120 |
1740439800 | 33.14 | 0.31 | 0.94 | 32.88 | 33.18 | 32.88 | 1826 |
1740180600 | 32.83 | -0.05 | -0.15 | 32.89 | 32.979999 | 32.799999 | 5240 |
1740094200 | 32.8802 | -0.04 | -0.12 | 32.869999 | 32.909999 | 32.799999 | 13452 |
1740007800 | 32.92 | 0.05 | 0.15 | 32.83 | 32.92 | 32.7901 | 7246 |
1739921400 | 32.869999 | 0.13 | 0.40 | 32.79 | 32.869999 | 32.6799 | 7104 |
1739575800 | 32.7401 | -0.41 | -1.24 | 33.119999 | 33.119999 | 32.7401 | 13066 |
1739489400 | 33.15 | 0.32 | 0.97 | 32.84 | 33.15 | 32.84 | 2350 |
1739403000 | 32.833 | -0.11 | -0.33 | 32.78 | 33.14 | 32.759999 | 28576 |
1739316600 | 32.9412 | 0.15 | 0.44 | 32.79 | 33 | 32.79 | 7675 |
1739230200 | 32.7954 | 0.05 | 0.15 | 32.84 | 32.895 | 32.7881 | 1295 |
1738971000 | 32.7453 | -0.1 | -0.29 | 32.92 | 32.92 | 32.7453 | 3639 |
1738884600 | 32.8415 | 0.08 | 0.25 | 32.9 | 32.9 | 32.7601 | 2647 |
1738798200 | 32.759999 | 0.17 | 0.52 | 32.63 | 32.799999 | 32.63 | 1893 |
1738711800 | 32.5912 | 0.09 | 0.28 | 32.479999 | 32.61 | 32.479999 | 2266 |
1738625400 | 32.5 | -0.03 | -0.10 | 32.229999 | 32.5199 | 32.229999 | 6959 |
1738366200 | 32.5339 | -0.4 | -1.20 | 32.759999 | 32.759999 | 32.5339 | 1865 |
1738279800 | 32.93 | 0.04 | 0.12 | 32.74 | 32.93 | 32.729999 | 2310 |
1738193400 | 32.89 | 0.21 | 0.65 | 32.68 | 32.89 | 32.640099 | 4253 |
1738107000 | 32.6792 | -0.15 | -0.45 | 32.799999 | 32.799999 | 32.67 | 1935 |
1738020600 | 32.826099 | 0.27 | 0.83 | 32.54 | 32.8399 | 32.54 | 7355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.