Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
34.14
-0.01 (-0.04%)
At close: Aug 1, 2025, 4:00 PM
34.14
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 34.50 | 34.56 | 34.33 | 34.41 | 34.41 | -0.64% | 47,029 |
| Jul 3, 2025 | 34.62 | 34.68 | 34.54 | 34.63 | 34.63 | 0.49% | 8,863 |
| Jul 2, 2025 | 34.40 | 34.47 | 34.29 | 34.46 | 34.46 | -0.27% | 2,575 |
| Jul 1, 2025 | 34.25 | 34.56 | 34.25 | 34.56 | 34.56 | 0.78% | 14,439 |
| Jun 30, 2025 | 34.07 | 34.29 | 34.07 | 34.29 | 34.29 | 0.70% | 16,301 |
| Jun 27, 2025 | 34.18 | 34.18 | 33.97 | 34.05 | 34.05 | -1.05% | 10,190 |
| Jun 26, 2025 | 34.31 | 34.42 | 34.31 | 34.41 | 34.19 | 0.66% | 2,741 |
| Jun 25, 2025 | 34.32 | 34.34 | 34.19 | 34.19 | 33.97 | -0.84% | 11,210 |
| Jun 24, 2025 | 34.38 | 34.51 | 34.35 | 34.48 | 34.25 | 0.14% | 6,486 |
| Jun 23, 2025 | 34.39 | 34.43 | 34.27 | 34.43 | 34.21 | 0.61% | 8,518 |
| Jun 20, 2025 | 34.38 | 34.38 | 34.22 | 34.22 | 34.00 | -0.28% | 13,951 |
| Jun 18, 2025 | 34.42 | 34.42 | 34.32 | 34.32 | 34.09 | -0.13% | 15,595 |
| Jun 17, 2025 | 34.48 | 34.49 | 34.34 | 34.36 | 34.14 | -0.60% | 5,713 |
| Jun 16, 2025 | 34.61 | 34.71 | 34.53 | 34.57 | 34.34 | 0.16% | 8,051 |
| Jun 13, 2025 | 34.52 | 34.52 | 34.46 | 34.51 | 34.29 | -0.26% | 1,870 |
| Jun 12, 2025 | 34.35 | 34.60 | 34.35 | 34.60 | 34.38 | 0.91% | 2,502 |
| Jun 11, 2025 | 34.32 | 34.32 | 34.23 | 34.29 | 34.06 | -0.03% | 2,639 |
| Jun 10, 2025 | 34.32 | 34.33 | 34.28 | 34.30 | 34.07 | 0.01% | 13,929 |
| Jun 9, 2025 | 34.33 | 34.41 | 34.11 | 34.29 | 34.07 | -0.10% | 21,736 |
| Jun 6, 2025 | 34.40 | 34.40 | 34.26 | 34.33 | 34.10 | 0.28% | 4,147 |
| Jun 5, 2025 | 34.37 | 34.37 | 34.23 | 34.23 | 34.01 | -0.37% | 5,623 |
| Jun 4, 2025 | 34.53 | 34.53 | 34.36 | 34.36 | 34.13 | -0.42% | 18,879 |
| Jun 3, 2025 | 34.44 | 34.50 | 34.29 | 34.50 | 34.28 | -0.01% | 4,438 |
| Jun 2, 2025 | 34.29 | 34.51 | 34.28 | 34.51 | 34.28 | 0.72% | 4,545 |
| May 30, 2025 | 34.12 | 34.26 | 34.09 | 34.26 | 34.04 | 0.17% | 11,006 |
| May 29, 2025 | 34.08 | 34.20 | 34.01 | 34.20 | 33.98 | 0.46% | 12,070 |
| May 28, 2025 | 34.11 | 34.11 | 34.04 | 34.04 | 33.82 | -0.46% | 4,743 |
| May 27, 2025 | 34.12 | 34.23 | 33.88 | 34.20 | 33.98 | 0.67% | 3,194 |
| May 23, 2025 | 33.76 | 34.01 | 33.76 | 33.97 | 33.75 | 0.57% | 6,873 |
| May 22, 2025 | 33.80 | 33.91 | 33.69 | 33.78 | 33.56 | -0.54% | 12,083 |
| May 21, 2025 | 34.09 | 34.09 | 33.93 | 33.96 | 33.74 | -0.42% | 5,834 |