Absolute Select Value ETF (ABEQ)

ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	34.32	34.32	34.32	34.32	-	0.07%	548
Jun 10, 2025	34.32	34.33	34.28	34.30	34.30	0.01%	13,929
Jun 9, 2025	34.33	34.41	34.11	34.29	34.29	-0.10%	21,736
Jun 6, 2025	34.40	34.40	34.26	34.33	34.33	0.28%	4,147
Jun 5, 2025	34.37	34.37	34.23	34.23	34.23	-0.37%	5,623
Jun 4, 2025	34.53	34.53	34.36	34.36	34.36	-0.42%	18,879
Jun 3, 2025	34.44	34.50	34.29	34.50	34.50	-0.01%	4,438
Jun 2, 2025	34.29	34.51	34.28	34.51	34.51	0.72%	4,545
May 30, 2025	34.12	34.26	34.09	34.26	34.26	0.17%	11,006
May 29, 2025	34.08	34.20	34.01	34.20	34.20	0.46%	12,070
May 28, 2025	34.11	34.11	34.04	34.04	34.04	-0.46%	4,743
May 27, 2025	34.12	34.23	33.88	34.20	34.20	0.67%	3,194
May 23, 2025	33.76	34.01	33.76	33.97	33.97	0.57%	6,873
May 22, 2025	33.80	33.91	33.69	33.78	33.78	-0.54%	12,083
May 21, 2025	34.09	34.09	33.93	33.96	33.96	-0.42%	5,834
May 20, 2025	34.11	34.14	34.08	34.11	34.11	0.21%	4,136
May 19, 2025	33.97	34.09	33.90	34.04	34.04	0.25%	9,914
May 16, 2025	33.79	33.98	33.76	33.95	33.95	0.22%	15,326
May 15, 2025	33.55	33.88	33.55	33.88	33.88	1.16%	3,431
May 14, 2025	33.65	33.65	33.46	33.49	33.49	-0.68%	8,616
May 13, 2025	33.79	33.83	33.72	33.72	33.72	-0.20%	7,226
May 12, 2025	34.29	34.29	33.68	33.79	33.79	-0.63%	9,676
May 9, 2025	33.90	34.00	33.90	34.00	34.00	0.38%	3,587
May 8, 2025	33.92	34.05	33.87	33.87	33.87	-0.10%	4,089
May 7, 2025	33.82	33.94	33.82	33.90	33.90	0.28%	4,197
May 6, 2025	33.74	33.86	33.74	33.81	33.81	0.21%	12,703
May 5, 2025	33.70	33.83	33.69	33.74	33.74	-0.59%	12,622
May 2, 2025	33.89	33.94	33.86	33.94	33.94	0.80%	6,382
May 1, 2025	33.74	33.77	33.64	33.67	33.67	-0.91%	5,224
Apr 30, 2025	33.83	33.98	33.78	33.98	33.98	0.38%	6,831
Apr 29, 2025	33.73	33.89	33.70	33.85	33.85	0.29%	4,844
Apr 28, 2025	33.68	33.75	33.60	33.75	33.75	0.42%	3,919
Apr 25, 2025	33.59	33.64	33.55	33.61	33.61	-0.65%	7,721
Apr 24, 2025	33.54	33.83	33.54	33.83	33.83	0.68%	7,792
Apr 23, 2025	33.55	33.75	33.47	33.60	33.60	-	14,356
Apr 22, 2025	33.48	33.65	33.40	33.60	33.60	1.54%	8,846
Apr 21, 2025	33.43	33.43	32.92	33.09	33.09	-0.90%	60,403
Apr 17, 2025	33.27	33.50	33.25	33.39	33.39	0.60%	8,518
Apr 16, 2025	33.46	33.47	33.11	33.19	33.19	-0.30%	8,864
Apr 15, 2025	33.44	33.49	33.29	33.29	33.29	-0.29%	8,771
Apr 14, 2025	33.19	33.46	33.19	33.39	33.39	1.04%	13,688
Apr 11, 2025	32.70	33.04	32.56	33.04	33.04	1.63%	10,982
Apr 10, 2025	32.54	32.63	32.10	32.51	32.51	-0.70%	10,510
Apr 9, 2025	31.43	32.79	31.25	32.74	32.74	4.20%	14,133
Apr 8, 2025	32.41	32.41	31.18	31.42	31.42	-0.79%	9,184
Apr 7, 2025	31.14	32.68	30.86	31.67	31.67	-0.88%	13,008
Apr 4, 2025	33.35	33.35	31.95	31.95	31.95	-5.25%	18,067
Apr 3, 2025	33.99	34.06	33.72	33.72	33.72	-1.22%	19,680
Apr 2, 2025	33.91	34.14	33.91	34.14	34.14	0.31%	29,123
Apr 1, 2025	34.09	34.12	33.88	34.03	34.03	-0.15%	4,977

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.