Absolute Select Value ETF Historical Data - ABEQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7887	-2.42527675277	32.52	32.52	31.461	4285	31.99736328	SP
4	-1.1687	-3.55227963526	32.9	33.35	31.461	3236	32.58798901	SP
12	-0.9187	-2.81378254211	32.65	33.35	31.461	4732	32.72963977	SP
26	1.6813	5.59500831947	30.05	33.35	29.8	4846	32.07892536	SP
52	3.1313	10.9486013986	28.6	33.35	28.01	5763	30.46443103	SP
156	3.5513	12.6022001419	28.18	33.35	24.86	10464	28.30790849	SP
260	6.8113	27.3326645265	24.92	34.51	18.0085	9956	26.8420614	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734737400	31.7313	0.27	0.86	31.5614	31.85	31.555	3394
1734651000	31.461	-0.05	-0.14	31.55	31.63	31.461	2037
1734564600	31.5065	-0.69	-2.15	32.15	32.18	31.5	5772
1734478200	32.2	-0.1	-0.31	32.215	32.215	32.174999	7370
1734391800	32.2995	-0.16	-0.49	32.494999	32.494999	32.2995	2843
1734132600	32.46	-0.06	-0.18	32.52	32.52	32.4	3401
1734046200	32.52	-0.13	-0.39	32.64	32.6465	32.52	3752
1733959800	32.6479	0.1	0.30	32.67	32.67	32.578	2681
1733873400	32.549999	-0.18	-0.54	32.64	32.68	32.549999	5825
1733787000	32.7276	-0.16	-0.49	32.89	33.009999	32.7276	770
1733527800	32.8881	-0.16	-0.49	32.979999	32.979999	32.88	694
1733441400	33.0491	0.05	0.16	32.88	33.06	32.88	3408
1733355000	32.9977	-0.11	-0.33	33.11	33.11	32.9501	1186
1733268600	33.1066	-0.02	-0.06	33.229999	33.229999	33.1066	677
1733182200	33.125999	-0.15	-0.46	33.259999	33.259999	33.048299	600
1732917840	33.28	0.08	0.24	33.299999	33.299999	33.259999	1198
1732750200	33.2	0.13	0.39	33.24	33.35	33.1866	1367
1732663800	33.07	0.07	0.22	33.04	33.097499	32.95	9122
1732577400	32.998399	-0.07	-0.21	33.119999	33.119999	32.97	5070
1732318200	33.0681	0.22	0.67	32.9	33.0681	32.9	3704
1732231800	32.8483	0.19	0.59	32.63	32.88	32.63	2063
1732145400	32.6542	0.06	0.19	32.59	32.6542	32.5	2280
1732059000	32.5925	0.02	0.07	32.53	32.6	32.515	2521
1731972600	32.5709	0.26	0.79	32.42	32.5709	32.42	3645
1731713400	32.314999	-0.1	-0.31	32.43	32.43	32.28	2464
1731627000	32.415599	-0.04	-0.13	32.435	32.5199	32.39	3040
1731540600	32.459	0.06	0.18	32.409999	32.499899	32.36	3883
1731454200	32.4	-0.19	-0.59	32.64	32.64	32.350499	6478
1731367800	32.5933	-0.15	-0.47	32.74	32.7601	32.5933	3286
1731108600	32.747799	0	0.01	32.71	32.77	32.71	2780
1731022200	32.7444	-0.05	-0.15	32.79	32.79	32.619999	2780
1730935800	32.7922	0.22	0.68	32.6704	32.7922	32.6704	3184
1730849400	32.57	0.18	0.56	32.509999	32.61	32.5	10509
1730763000	32.390099	-0.19	-0.57	32.49	32.49	32.299999	3698
1730500200	32.5765	-0.01	-0.04	32.729999	32.729999	32.5765	1519
1730413800	32.5897	-0.22	-0.67	32.729999	32.729999	32.5897	6201
1730327400	32.808	-0.02	-0.07	32.84	32.84	32.808	2450
1730241000	32.832099	-0.09	-0.29	32.75	32.89	32.75	3546
1730154600	32.9266	0.15	0.45	32.85	32.93	32.8301	1796
1729895400	32.778599	-0.25	-0.74	33.06	33.06	32.778599	4568
1729809000	33.023899	-0.05	-0.15	33.2	33.2	32.9318	8949
1729722600	33.073999	0.02	0.07	32.92	33.073999	32.92	14063
1729636200	33.049999	-0.02	-0.05	32.95	33.08	32.95	4739
1729549800	33.0673	-0.22	-0.65	33.34	33.34	33.06	2754
1729290600	33.2853	0.25	0.74	33.049999	33.29	33.049999	1983
1729204200	33.04	0.09	0.28	33.03	33.1	33	42824
1729117800	32.9478	0.15	0.47	32.84	33.03	32.84	5985
1729031400	32.7934	0.04	0.13	32.729999	32.89	32.729999	2044
1728945000	32.75	0.16	0.50	32.58	32.75	32.58	2417
1728685800	32.5872	0.17	0.53	32.57	32.65	32.57	1353
1728599400	32.4155	0.03	0.11	32.46	32.46	32.357599	8857
1728513000	32.3811	0.12	0.38	32.24	32.3811	32.24	2488
1728426600	32.2575	0.09	0.27	32.21	32.2575	32.17	1484
1728340200	32.17	-0.36	-1.11	32.47	32.47	32.15	1788
1728081000	32.5295	0.12	0.36	32.4032	32.5295	32.4032	10133
1727994600	32.411299	-0.29	-0.88	32.46	32.46	32.409999	3539
1727908200	32.6983	-0.08	-0.24	32.81	32.81	32.6201	3609
1727821800	32.7783	0.02	0.07	32.759999	32.81	32.677999	4724
1727735400	32.755	-0.03	-0.08	32.83	32.83	32.619999	20565
1727476200	32.781	0.03	0.09	32.65	32.82	32.65	748
1727389800	32.7531	0.08	0.25	32.67	32.7531	32.61	9094
1727303400	32.67	-0.09	-0.27	32.909999	32.909999	32.67	16923
1727217000	32.759999	0.07	0.21	32.74	32.8358	32.729999	2118
1727130600	32.690399	0.09	0.28	32.52	32.712	32.52	7817

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