Donoghue Forlines Tactical High Yield ETF (ABHY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0551 | -0.286083665194 | 19.2601 | 19.3093 | 19.205 | 87 | 19.22920229 | SP |
| 4 | 0.005 | 0.0260416666667 | 19.2 | 20.13 | 18.93 | 574 | 19.22704819 | SP |
| 12 | -2.2218 | -10.3692571919 | 21.4268 | 21.4268 | 18.75 | 23715 | 21.27357598 | SP |
| 26 | -2.2218 | -10.3692571919 | 21.4268 | 21.4268 | 18.75 | 23715 | 21.27357598 | SP |
| 52 | -2.2218 | -10.3692571919 | 21.4268 | 21.4268 | 18.75 | 23715 | 21.27357598 | SP |
| 156 | -2.2218 | -10.3692571919 | 21.4268 | 21.4268 | 18.75 | 23715 | 21.27357598 | SP |
| 260 | -2.2218 | -10.3692571919 | 21.4268 | 21.4268 | 18.75 | 23715 | 21.27357598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 19.205 | -0.07 | -0.36 | 19.275 | 19.275 | 19.205 | 269 |
| 1741217400 | 19.275 | 0.01 | 0.08 | 19.2602 | 19.275 | 19.2602 | 3 |
| 1741131000 | 19.2602 | -0.01 | -0.03 | 19.2656 | 19.2656 | 19.245 | 110 |
| 1741044600 | 19.2656 | -0.04 | -0.23 | 19.3093 | 19.3093 | 19.2656 | 33 |
| 1740785400 | 19.3093 | 0.05 | 0.26 | 19.2601 | 19.3093 | 19.2601 | 22 |
| 1740699000 | 19.2601 | -0.04 | -0.21 | 19.31 | 19.31 | 19.2601 | 635 |
| 1740612600 | 19.3 | 0.03 | 0.13 | 19.275 | 19.31 | 19.275 | 388 |
| 1740526200 | 19.275 | 0.04 | 0.21 | 19.28 | 19.28 | 19.26 | 1853 |
| 1740439800 | 19.235 | 0.02 | 0.12 | 19.2125 | 19.235 | 19.21 | 5 |
| 1740180600 | 19.2125 | -0.03 | -0.16 | 19.244 | 19.244 | 19.2125 | 52 |
| 1740094200 | 19.244 | 0.02 | 0.09 | 19.2266 | 19.244 | 19.2266 | 70 |
| 1740007800 | 19.2266 | 0.02 | 0.08 | 19.2109 | 19.2266 | 19.18 | 2259 |
| 1739921400 | 19.2109 | -0.02 | -0.12 | 19.41 | 19.41 | 19.21 | 1287 |
| 1739575800 | 19.2347 | 0.02 | 0.13 | 19.21 | 19.25 | 19.21 | 927 |
| 1739489400 | 19.21 | 0.08 | 0.42 | 19.13 | 19.21 | 19.13 | 1296 |
| 1739403000 | 19.13 | -0.04 | -0.19 | 19.18 | 19.18 | 19.13 | 23 |
| 1739316600 | 19.1661 | -0 | -0.02 | 19.18 | 20.13 | 19.16 | 414 |
| 1739230200 | 19.17 | 0.03 | 0.13 | 18.93 | 19.21 | 18.93 | 1143 |
| 1738971000 | 19.145 | -0.06 | -0.29 | 19.2 | 19.2 | 19.145 | 123 |
| 1738884600 | 19.2 | -0.04 | -0.18 | 19.235 | 19.24 | 19.2 | 1163 |
| 1738798200 | 19.235 | 0.06 | 0.31 | 19.175 | 19.235 | 19.175 | 2165 |
| 1738711800 | 19.175 | 0.05 | 0.24 | 19.13 | 19.1757 | 19.13 | 3563 |
| 1738625400 | 19.13 | -0.01 | -0.05 | 19.15 | 19.15 | 19.09 | 2262 |
| 1738366200 | 19.1397 | -0.04 | -0.22 | 19.21 | 19.21 | 19.1397 | 435 |
| 1738279800 | 19.1818 | 0.03 | 0.14 | 19.1541 | 19.1871 | 19.1541 | 1829 |
| 1738193400 | 19.1541 | -0.01 | -0.05 | 19.163 | 19.17 | 19.12 | 3384 |
| 1738107000 | 19.163 | -0 | -0.03 | 18.75 | 19.163 | 18.75 | 547 |
| 1738020600 | 19.1678 | 0.02 | 0.10 | 19.28 | 19.28 | 19.15 | 3809 |
| 1737761400 | 19.1483 | 0.04 | 0.23 | 19.1251 | 19.1483 | 19.1251 | 489 |
| 1737675000 | 19.105 | 0 | 0.00 | 19.105 | 19.105 | 19.105 | 0 |
| 1737588600 | 19.105 | -0.03 | -0.15 | 19.1334 | 19.1334 | 19.105 | 285 |
| 1737502200 | 19.1334 | 0.03 | 0.15 | 19.14 | 19.14 | 19.12 | 294 |
| 1737156600 | 19.1048 | 0 | 0.01 | 19.1029 | 19.1048 | 19.09 | 104 |
| 1737070200 | 19.1029 | 0.04 | 0.23 | 19.06 | 19.1029 | 19.02 | 760 |
| 1736983800 | 19.06 | 0.16 | 0.84 | 18.9013 | 19.06 | 18.9013 | 0 |
| 1736897400 | 18.9013 | 0.01 | 0.04 | 18.8932 | 18.9013 | 18.8713 | 1231 |
| 1736811000 | 18.8932 | -0.02 | -0.09 | 18.91 | 18.91 | 18.8932 | 173 |
| 1736551800 | 18.91 | -0.1 | -0.53 | 19.0106 | 19.0106 | 18.91 | 2980 |
| 1736379000 | 19.0106 | 0.02 | 0.08 | 18.995 | 19.0106 | 18.98 | 110 |
| 1736292600 | 18.995 | -0.05 | -0.25 | 19 | 19 | 18.98 | 303 |
| 1736206200 | 19.0431 | -0.01 | -0.04 | 19.07 | 19.07 | 19.02 | 224 |
| 1735947000 | 19.05 | -0.01 | -0.05 | 19.06 | 19.06 | 19.04 | 954 |
| 1735860600 | 19.06 | 0.01 | 0.05 | 19.09 | 19.09 | 19.04 | 1317 |
| 1735687800 | 19.0501 | -0.01 | -0.05 | 19.06 | 19.07 | 19.02 | 779 |
| 1735601400 | 19.06 | -2.04 | -9.67 | 18.9871 | 19.06 | 18.9871 | 204 |
| 1735342200 | 21.1 | -0.04 | -0.19 | 21.1399 | 21.1399 | 21.0965 | 2877 |
| 1735255800 | 21.1399 | 0.02 | 0.11 | 21.1174 | 21.14 | 21.1174 | 3299 |
| 1735077840 | 21.1174 | 0.02 | 0.08 | 21.1 | 21.1174 | 21.08 | 3242 |
| 1734996600 | 21.1 | -0.06 | -0.30 | 21.19 | 21.19 | 21.1 | 102 |
| 1734737400 | 21.1627 | 0.05 | 0.26 | 21.108 | 21.2 | 21.108 | 5391 |
| 1734651000 | 21.108 | -0.03 | -0.15 | 21.14 | 21.16 | 21.108 | 2776 |
| 1734564600 | 21.14 | -0.19 | -0.89 | 21.31 | 21.34 | 21.14 | 3306 |
| 1734478200 | 21.33 | -0.05 | -0.23 | 21.38 | 21.38 | 21.33 | 134 |
| 1734391800 | 21.38 | 0.03 | 0.16 | 21.3461 | 21.4 | 21.3461 | 634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
