Absolute Select Value ETF (ABEQ)

ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.34	39.34	39.16	39.31	-	-0.04%	7,686
Mar 3, 2026	39.41	39.41	37.97	39.33	39.33	-1.60%	8,470
Mar 2, 2026	39.82	39.97	39.73	39.96	39.96	-0.24%	17,069
Feb 27, 2026	39.83	40.08	39.82	40.06	40.06	0.65%	22,762
Feb 26, 2026	39.65	39.84	39.58	39.80	39.80	0.67%	64,261
Feb 25, 2026	39.59	39.59	39.33	39.54	39.54	-0.32%	28,484
Feb 24, 2026	39.48	39.70	39.44	39.67	39.66	0.27%	77,068
Feb 23, 2026	39.69	39.69	39.37	39.56	39.56	0.46%	10,403
Feb 20, 2026	39.10	39.38	38.99	39.38	39.38	0.66%	24,763
Feb 19, 2026	39.02	39.12	38.98	39.12	39.12	0.05%	14,354
Feb 18, 2026	39.04	39.11	39.02	39.10	39.10	0.23%	10,033
Feb 17, 2026	38.71	39.01	38.71	39.01	39.01	-0.06%	7,597
Feb 13, 2026	38.85	39.14	38.85	39.03	39.03	0.82%	3,994
Feb 12, 2026	39.35	39.35	38.72	38.72	38.72	-1.31%	8,793
Feb 11, 2026	39.12	39.23	38.98	39.23	39.23	0.49%	18,294
Feb 10, 2026	38.85	39.12	38.85	39.04	39.04	0.64%	7,111
Feb 9, 2026	38.65	38.85	38.65	38.79	38.79	0.39%	17,505
Feb 6, 2026	38.46	38.75	38.46	38.64	38.64	1.12%	22,220
Feb 5, 2026	38.24	38.42	38.20	38.21	38.21	-0.46%	17,355
Feb 4, 2026	38.00	38.40	38.00	38.39	38.39	1.39%	9,275
Feb 3, 2026	37.56	37.90	37.56	37.86	37.86	1.10%	12,161
Feb 2, 2026	37.38	37.51	37.29	37.45	37.45	0.03%	14,908
Jan 30, 2026	37.48	37.84	37.20	37.44	37.44	-1.60%	40,055
Jan 29, 2026	37.83	38.05	37.51	38.05	38.05	1.20%	45,682
Jan 28, 2026	37.49	37.64	37.46	37.60	37.60	0.48%	15,952
Jan 27, 2026	37.29	37.44	37.28	37.42	37.42	0.24%	10,945
Jan 26, 2026	37.39	37.53	37.33	37.33	37.33	0.34%	20,426
Jan 23, 2026	37.25	37.25	37.10	37.20	37.20	-0.16%	52,385
Jan 22, 2026	36.98	37.36	36.98	37.26	37.26	0.62%	16,426
Jan 21, 2026	36.98	37.04	36.82	37.03	37.03	0.57%	4,350
Jan 20, 2026	36.80	36.91	36.70	36.82	36.82	-0.08%	18,555
Jan 16, 2026	36.72	36.85	36.68	36.85	36.85	-	4,303
Jan 15, 2026	36.84	36.91	36.79	36.85	36.85	-0.13%	5,519
Jan 14, 2026	36.79	36.90	36.75	36.90	36.90	0.68%	2,245
Jan 13, 2026	36.65	36.68	36.56	36.65	36.65	-0.76%	15,825
Jan 12, 2026	36.62	36.94	36.51	36.93	36.93	1.21%	6,258
Jan 9, 2026	36.45	36.59	36.45	36.49	36.49	0.14%	6,971
Jan 8, 2026	36.18	36.44	36.18	36.44	36.44	1.08%	12,701
Jan 7, 2026	36.18	36.18	35.98	36.05	36.05	-0.63%	7,953
Jan 6, 2026	36.09	36.30	36.05	36.28	36.28	0.58%	3,608
Jan 5, 2026	35.83	36.19	35.83	36.07	36.07	0.60%	12,554
Jan 2, 2026	35.72	35.86	35.69	35.86	35.86	0.01%	3,790
Dec 31, 2025	36.00	36.00	35.85	35.85	35.85	-0.55%	4,756
Dec 30, 2025	36.07	36.10	36.05	36.05	36.05	-0.52%	5,800
Dec 29, 2025	36.26	36.26	36.20	36.24	36.02	-0.68%	2,774
Dec 26, 2025	36.56	36.56	36.41	36.49	36.26	-0.09%	1,745
Dec 24, 2025	36.43	36.52	36.42	36.52	36.29	0.14%	1,815
Dec 23, 2025	36.44	36.47	36.37	36.47	36.24	0.14%	2,488
Dec 22, 2025	36.28	36.43	36.28	36.42	36.19	0.72%	12,144
Dec 19, 2025	36.29	36.31	36.16	36.16	35.94	0.11%	6,874

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.