Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
35.57
-0.04 (-0.10%)
Sep 16, 2025, 12:39 PM EDT - Market open
ABEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.62 | 35.69 | 35.55 | 35.60 | - | -0.01% | 114 |
| Sep 15, 2025 | 35.75 | 35.75 | 35.60 | 35.61 | 35.61 | -0.53% | 7,402 |
| Sep 12, 2025 | 35.85 | 35.91 | 35.78 | 35.80 | 35.80 | -0.43% | 10,737 |
| Sep 11, 2025 | 35.58 | 36.00 | 35.58 | 35.95 | 35.95 | 0.99% | 36,642 |
| Sep 10, 2025 | 35.63 | 35.63 | 35.46 | 35.60 | 35.60 | -0.09% | 4,115 |
| Sep 9, 2025 | 35.66 | 35.66 | 35.55 | 35.63 | 35.63 | -0.18% | 4,480 |
| Sep 8, 2025 | 35.67 | 35.69 | 35.55 | 35.69 | 35.69 | 0.14% | 6,233 |
| Sep 5, 2025 | 35.82 | 35.82 | 35.56 | 35.64 | 35.64 | -0.41% | 5,636 |
| Sep 4, 2025 | 35.57 | 35.79 | 35.57 | 35.79 | 35.79 | 0.68% | 6,815 |
| Sep 3, 2025 | 35.43 | 35.57 | 35.42 | 35.55 | 35.55 | -0.06% | 7,208 |
| Sep 2, 2025 | 35.42 | 35.63 | 35.42 | 35.57 | 35.57 | -0.04% | 13,231 |
| Aug 29, 2025 | 35.45 | 35.61 | 35.45 | 35.58 | 35.58 | 0.61% | 19,496 |
| Aug 28, 2025 | 35.27 | 35.37 | 35.27 | 35.37 | 35.37 | -0.17% | 5,115 |
| Aug 27, 2025 | 35.24 | 35.43 | 35.21 | 35.43 | 35.43 | 0.53% | 6,482 |
| Aug 26, 2025 | 35.06 | 35.24 | 35.06 | 35.24 | 35.24 | 0.24% | 13,871 |
| Aug 25, 2025 | 35.34 | 35.34 | 35.07 | 35.16 | 35.16 | -0.62% | 15,894 |
| Aug 22, 2025 | 35.31 | 35.39 | 35.31 | 35.38 | 35.38 | 0.83% | 5,715 |
| Aug 21, 2025 | 35.06 | 35.13 | 34.99 | 35.09 | 35.09 | 0.03% | 22,481 |
| Aug 20, 2025 | 35.08 | 35.10 | 35.02 | 35.08 | 35.08 | 1.10% | 8,331 |
| Aug 19, 2025 | 34.71 | 34.73 | 34.62 | 34.70 | 34.70 | 0.10% | 7,504 |
| Aug 18, 2025 | 34.66 | 34.67 | 34.58 | 34.66 | 34.66 | -0.04% | 7,518 |
| Aug 15, 2025 | 34.84 | 34.84 | 34.67 | 34.67 | 34.67 | -0.56% | 1,859 |
| Aug 14, 2025 | 34.82 | 34.87 | 34.74 | 34.87 | 34.87 | -0.34% | 5,243 |
| Aug 13, 2025 | 34.71 | 34.99 | 34.71 | 34.99 | 34.99 | 1.27% | 8,666 |
| Aug 12, 2025 | 34.53 | 34.60 | 34.53 | 34.55 | 34.55 | 0.34% | 1,643 |
| Aug 11, 2025 | 34.42 | 34.44 | 34.32 | 34.44 | 34.44 | -0.07% | 9,051 |
| Aug 8, 2025 | 34.48 | 34.49 | 34.40 | 34.46 | 34.46 | 0.06% | 9,862 |
| Aug 7, 2025 | 34.64 | 34.65 | 34.34 | 34.44 | 34.44 | -0.13% | 21,822 |
| Aug 6, 2025 | 34.51 | 34.51 | 34.45 | 34.49 | 34.49 | 0.05% | 1,112 |
| Aug 5, 2025 | 34.45 | 34.51 | 34.37 | 34.47 | 34.47 | 0.20% | 8,117 |
| Aug 4, 2025 | 34.09 | 34.40 | 34.09 | 34.40 | 34.40 | 0.76% | 5,662 |
| Aug 1, 2025 | 34.18 | 34.18 | 34.07 | 34.14 | 34.14 | -0.04% | 3,731 |
| Jul 31, 2025 | 34.35 | 34.35 | 34.15 | 34.15 | 34.15 | -0.14% | 1,686 |
| Jul 30, 2025 | 34.43 | 34.46 | 34.17 | 34.20 | 34.20 | -0.92% | 23,697 |
| Jul 29, 2025 | 34.44 | 34.56 | 34.43 | 34.52 | 34.52 | 0.15% | 8,288 |
| Jul 28, 2025 | 34.70 | 34.70 | 34.45 | 34.47 | 34.47 | -0.75% | 76,200 |
| Jul 25, 2025 | 34.60 | 34.74 | 34.56 | 34.73 | 34.73 | 0.11% | 14,315 |
| Jul 24, 2025 | 34.77 | 34.78 | 34.69 | 34.69 | 34.69 | -0.40% | 12,370 |
| Jul 23, 2025 | 34.79 | 34.84 | 34.79 | 34.83 | 34.83 | 0.43% | 624 |
| Jul 22, 2025 | 34.56 | 34.68 | 34.56 | 34.68 | 34.68 | 1.26% | 762 |
| Jul 21, 2025 | 34.34 | 34.41 | 34.24 | 34.25 | 34.25 | -0.04% | 4,737 |
| Jul 18, 2025 | 34.36 | 34.37 | 34.19 | 34.27 | 34.27 | -0.01% | 4,857 |
| Jul 17, 2025 | 33.95 | 34.27 | 33.95 | 34.27 | 34.27 | 0.62% | 4,374 |
| Jul 16, 2025 | 33.95 | 34.08 | 33.95 | 34.06 | 34.06 | 0.31% | 10,707 |
| Jul 15, 2025 | 34.07 | 34.08 | 33.89 | 33.95 | 33.95 | -0.98% | 3,843 |
| Jul 14, 2025 | 34.18 | 34.29 | 34.18 | 34.29 | 34.29 | 0.47% | 10,320 |
| Jul 11, 2025 | 34.23 | 34.23 | 34.06 | 34.13 | 34.13 | -0.37% | 23,515 |
| Jul 10, 2025 | 34.19 | 34.29 | 34.19 | 34.26 | 34.26 | 0.13% | 5,950 |
| Jul 9, 2025 | 34.17 | 34.21 | 34.12 | 34.21 | 34.21 | -0.23% | 4,202 |
| Jul 8, 2025 | 34.32 | 34.33 | 34.24 | 34.29 | 34.29 | -0.34% | 10,233 |