Register for real-time alerts, custom portfolio, and market movers
ABXXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.70 | -0.24 | -2.68% | 9.10 | 9.13 | 8.55 | 25,838 |
| May 30 2024 | 8.94 | -0.42 | -4.49% | 9.32 | 9.38 | 8.94 | 22,217 |
| May 29 2024 | 9.36 | -0.10 | -1.06% | 9.43 | 9.43 | 9.34 | 4,396 |
| May 28 2024 | 9.46 | -0.03 | -0.33% | 9.55 | 9.55 | 9.435 | 17,738 |
| May 24 2024 | 9.4915 | 0.17 | 1.84% | 9.40 | 9.4915 | 9.352 | 4,038 |
| May 23 2024 | 9.32 | -0.13 | -1.33% | 9.465 | 9.475 | 9.30 | 19,081 |
| May 22 2024 | 9.4455 | -0.02 | -0.22% | 9.55 | 9.55 | 9.42 | 3,520 |
| May 21 2024 | 9.4668 | 0.03 | 0.28% | 9.44 | 9.50 | 9.35 | 8,642 |
| May 20 2024 | 9.44 | 0.03 | 0.32% | 9.50 | 9.54 | 9.3553 | 8,549 |
| May 17 2024 | 9.41 | -0.23 | -2.39% | 9.72 | 9.72 | 9.41 | 13,618 |
| May 16 2024 | 9.64 | 0.14 | 1.47% | 9.60 | 9.71 | 9.15 | 41,148 |
| May 15 2024 | 9.50 | 0.20 | 2.15% | 9.34 | 9.54 | 9.34 | 6,447 |
| May 14 2024 | 9.30 | 0.01 | 0.11% | 9.31 | 9.31 | 9.00 | 15,307 |
| May 13 2024 | 9.29 | -0.01 | -0.11% | 8.56 | 9.46 | 8.56 | 13,292 |
| May 10 2024 | 9.30 | -0.10 | -1.06% | 9.66 | 9.66 | 9.30 | 10,696 |
| May 09 2024 | 9.40 | -0.05 | -0.53% | 9.45 | 9.60 | 9.3825 | 14,986 |
| May 08 2024 | 9.45 | -0.05 | -0.53% | 9.42 | 9.49 | 9.39 | 5,496 |
| May 07 2024 | 9.50 | -0.05 | -0.47% | 9.01 | 9.6413 | 9.01 | 15,415 |
| May 06 2024 | 9.545 | 0.04 | 0.47% | 9.485 | 9.545 | 9.485 | 1,724 |
| May 03 2024 | 9.50 | 0.08 | 0.85% | 9.395 | 9.66 | 9.39 | 13,771 |
| May 02 2024 | 9.42 | 0.05 | 0.53% | 9.45 | 9.4967 | 9.398 | 13,581 |
| May 01 2024 | 9.37 | -0.03 | -0.32% | 9.5353 | 9.59 | 9.37 | 12,539 |
| Apr 30 2024 | 9.40 | -0.28 | -2.92% | 9.80 | 9.80 | 9.36 | 9,308 |
| Apr 29 2024 | 9.6827 | 0.02 | 0.23% | 9.6679 | 9.89 | 9.63 | 17,233 |
| Apr 26 2024 | 9.66 | 0.26 | 2.77% | 9.47 | 9.6645 | 9.47 | 6,725 |
| Apr 25 2024 | 9.40 | 0.05 | 0.53% | 9.695 | 10.00 | 9.318 | 6,534 |
| Apr 24 2024 | 9.35 | -0.15 | -1.58% | 9.5168 | 9.555 | 9.35 | 7,905 |
| Apr 23 2024 | 9.50 | -0.14 | -1.45% | 9.525 | 9.60 | 9.50 | 5,983 |
| Apr 22 2024 | 9.64 | 0.10 | 1.05% | 9.54 | 9.765 | 9.50 | 10,756 |
| Apr 19 2024 | 9.54 | 0.19 | 2.03% | 9.45 | 9.54 | 9.31 | 9,819 |
| Apr 18 2024 | 9.35 | 0.05 | 0.54% | 9.315 | 9.3885 | 9.315 | 7,053 |
| Apr 17 2024 | 9.30 | 0.13 | 1.36% | 9.21 | 9.42 | 9.21 | 5,492 |
| Apr 16 2024 | 9.175 | -0.03 | -0.27% | 9.225 | 9.23 | 9.175 | 4,708 |
| Apr 15 2024 | 9.20 | 0.03 | 0.33% | 9.26 | 9.27 | 9.20 | 11,130 |
| Apr 12 2024 | 9.17 | -0.16 | -1.71% | 9.41 | 9.65 | 9.17 | 30,437 |
| Apr 11 2024 | 9.33 | -0.10 | -1.06% | 9.26 | 9.46 | 9.26 | 8,681 |
| Apr 10 2024 | 9.43 | -0.14 | -1.46% | 9.41 | 9.60 | 9.25 | 16,958 |
| Apr 09 2024 | 9.57 | -0.18 | -1.85% | 9.825 | 9.825 | 9.19 | 26,956 |
| Apr 08 2024 | 9.75 | -0.13 | -1.32% | 10.775 | 10.775 | 9.75 | 8,475 |
| Apr 05 2024 | 9.88 | -0.05 | -0.50% | 9.93 | 9.93 | 9.86 | 6,649 |
| Apr 04 2024 | 9.93 | 0.07 | 0.71% | 9.78 | 9.93 | 9.78 | 25,069 |
| Apr 03 2024 | 9.86 | -0.02 | -0.20% | 9.88 | 10.00 | 9.86 | 23,300 |
| Apr 02 2024 | 9.88 | 0.13 | 1.33% | 9.77 | 10.00 | 9.62 | 41,817 |
| Apr 01 2024 | 9.75 | -0.20 | -2.01% | 10.68 | 10.68 | 9.75 | 14,734 |
| Mar 28 2024 | 9.95 | -0.22 | -2.16% | 11.00 | 11.00 | 9.90 | 15,206 |
| Mar 27 2024 | 10.17 | -0.03 | -0.29% | 10.3938 | 10.50 | 10.08 | 10,519 |
| Mar 26 2024 | 10.20 | -0.58 | -5.38% | 10.65 | 10.935 | 10.09 | 23,321 |
| Mar 25 2024 | 10.78 | 0.16 | 1.51% | 11.10 | 11.10 | 10.55 | 17,349 |
| Mar 22 2024 | 10.62 | -0.41 | -3.72% | 11.50 | 11.50 | 10.62 | 9,571 |
| Mar 21 2024 | 11.03 | 0.41 | 3.89% | 10.70 | 11.13 | 10.60 | 21,456 |
| Mar 20 2024 | 10.6168 | 0.89 | 9.11% | 9.8432 | 10.6168 | 9.8432 | 27,845 |
| Mar 19 2024 | 9.73 | -0.92 | -8.64% | 10.26 | 10.89 | 9.54 | 77,197 |
| Mar 18 2024 | 10.65 | -0.40 | -3.62% | 11.55 | 11.55 | 10.63 | 28,204 |
| Mar 15 2024 | 11.05 | 0.14 | 1.32% | 10.40 | 11.20 | 10.40 | 19,417 |
| Mar 14 2024 | 10.9064 | -0.48 | -4.19% | 11.37 | 11.39 | 10.9064 | 15,561 |
| Mar 13 2024 | 11.3836 | 0.10 | 0.92% | 11.01 | 11.497 | 11.01 | 9,630 |
| Mar 12 2024 | 11.28 | 0.07 | 0.62% | 11.15 | 11.46 | 11.05 | 17,211 |
| Mar 11 2024 | 11.21 | 0.08 | 0.75% | 11.18 | 11.58 | 11.1558 | 33,941 |
| Mar 08 2024 | 11.1261 | 0.03 | 0.24% | 11.132 | 11.15 | 11.08 | 22,296 |
| Mar 07 2024 | 11.10 | 0.11 | 1.00% | 11.21 | 11.21 | 11.07 | 7,824 |
| Mar 06 2024 | 10.99 | 0.03 | 0.27% | 10.985 | 11.00 | 10.97 | 18,208 |
| Mar 05 2024 | 10.96 | 0.01 | 0.09% | 10.95 | 11.07 | 10.95 | 5,752 |
