Absolute Select Value ETF Historical Data - ABEQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0099	0.0298282615246	33.19	33.69	33.01	4602	33.23256704	SP
4	0.3599	1.09591961023	32.84	33.69	32.6799	5286	33.02870906	SP
12	1.6099	5.09623298512	31.59	33.69	31.31	4897	32.58566166	SP
26	0.6799	2.09071340713	32.52	33.69	31.31	5098	32.64573737	SP
52	3.6199	12.2376605815	29.58	33.69	29.14	4917	31.65633708	SP
156	4.1199	14.1674690509	29.08	33.69	24.86	10295	28.43952613	SP
260	13.0099	64.4373452204	20.19	33.69	18.0085	9257	27.18532496	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737761400	32.5571	0.13	0.39	32.479999	32.619999	32.479999	10906
1737675000	32.43	0	0.00	32.43	32.43	32.43	0
1737588600	32.43	-0.15	-0.47	32.619999	32.619999	32.43	2582
1737502200	32.5822	0.28	0.87	32.45	32.6499	32.45	2582
1737156600	32.3011	0.09	0.28	32.25	32.409999	32.25	7586
1737070200	32.21	0.25	0.78	32.009999	32.21	32.009999	9090
1736983800	31.9615	0.18	0.56	32.02	32.02	31.87	2182
1736897400	31.7848	0.26	0.84	31.57	31.7848	31.57	3714
1736811000	31.52	0.09	0.29	31.4	31.53	31.4	1978
1736551800	31.43	-0.37	-1.16	31.82	31.82	31.43	11978
1736379000	31.8	0.17	0.55	31.65	31.8	31.63	6927
1736292600	31.6263	0.14	0.44	31.6	31.71	31.58	786
1736206200	31.4878	-0.15	-0.49	31.59	31.7399	31.4878	4246
1735947000	31.6425	0.03	0.10	31.69	31.73	31.63	1850
1735860600	31.6104	0.13	0.40	31.68	31.68	31.51	1868
1735687800	31.4852	0.05	0.17	31.5	31.52	31.44	1021
1735601400	31.4302	-0.48	-1.50	31.45	31.4999	31.31	1990
1735342200	31.9084	-0.07	-0.22	31.87	32.06	31.84	7305
1735255800	31.9772	0.06	0.20	31.94	32.009999	31.94	4123
1735077840	31.9142	0.11	0.35	31.82	31.9142	31.82	686
1734996600	31.8042	0.07	0.23	31.66	31.8042	31.5373	1960
1734737400	31.7313	0.27	0.86	31.45	31.85	31.43	3909
1734651000	31.461	-0.05	-0.14	31.59	31.63	31.461	2041
1734564600	31.5065	-0.69	-2.15	32.15	32.18	31.5	5775
1734478200	32.2	-0.1	-0.31	32.24	32.24	32.174999	7792
1734391800	32.2995	-0.16	-0.49	32.46	32.494999	32.2995	2845
1734132600	32.46	-0.06	-0.18	32.53	32.53	32.4	3495

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Absolute Select Value ETF (ABEQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Absolute Select Value ETF (ABEQ) Historical

Absolute Select Value ETF (ABEQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free