Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
32.99
+0.14 (0.43%)
At close: Nov 22, 2024, 3:22 PM
33.07
+0.08 (0.24%)
After-hours: Nov 22, 2024, 8:00 PM EST
ABEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 33.06 | 33.07 | 32.99 | 33.07 | 33.07 | 0.67% | 3,704 |
| Nov 21, 2024 | 32.81 | 32.88 | 32.81 | 32.85 | 32.85 | 0.59% | 2,064 |
| Nov 20, 2024 | 32.56 | 32.65 | 32.50 | 32.65 | 32.65 | 0.19% | 2,281 |
| Nov 19, 2024 | 32.53 | 32.60 | 32.52 | 32.59 | 32.59 | 0.07% | 2,521 |
| Nov 18, 2024 | 32.48 | 32.57 | 32.47 | 32.57 | 32.57 | 0.79% | 3,645 |
| Nov 15, 2024 | 32.42 | 32.42 | 32.28 | 32.32 | 32.32 | -0.31% | 2,464 |
| Nov 14, 2024 | 32.44 | 32.52 | 32.39 | 32.42 | 32.42 | -0.13% | 3,053 |
| Nov 13, 2024 | 32.38 | 32.50 | 32.36 | 32.46 | 32.46 | 0.18% | 3,883 |
| Nov 12, 2024 | 32.57 | 32.57 | 32.35 | 32.40 | 32.40 | -0.59% | 6,483 |
| Nov 11, 2024 | 32.74 | 32.76 | 32.59 | 32.59 | 32.59 | -0.47% | 3,288 |
| Nov 8, 2024 | 32.71 | 32.77 | 32.71 | 32.75 | 32.75 | 0.01% | 2,780 |
| Nov 7, 2024 | 32.63 | 32.77 | 32.62 | 32.74 | 32.74 | -0.15% | 2,781 |
| Nov 6, 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 32.79 | 0.68% | 3,215 |
| Nov 5, 2024 | 32.50 | 32.61 | 32.50 | 32.57 | 32.57 | 0.56% | 10,509 |
| Nov 4, 2024 | 32.49 | 32.49 | 32.30 | 32.39 | 32.39 | -0.57% | 3,698 |
| Nov 1, 2024 | 32.66 | 32.72 | 32.58 | 32.58 | 32.58 | -0.04% | 1,519 |
| Oct 31, 2024 | 32.73 | 32.73 | 32.59 | 32.59 | 32.59 | -0.66% | 6,201 |
| Oct 30, 2024 | 32.83 | 32.84 | 32.81 | 32.81 | 32.81 | -0.07% | 2,450 |
| Oct 29, 2024 | 32.75 | 32.89 | 32.75 | 32.83 | 32.83 | -0.29% | 3,546 |
| Oct 28, 2024 | 32.85 | 32.93 | 32.83 | 32.93 | 32.93 | 0.45% | 1,797 |
| Oct 25, 2024 | 33.06 | 33.06 | 32.78 | 32.78 | 32.78 | -0.74% | 4,568 |
| Oct 24, 2024 | 33.20 | 33.20 | 32.93 | 33.02 | 33.02 | -0.15% | 8,949 |
| Oct 23, 2024 | 32.92 | 33.07 | 32.92 | 33.07 | 33.07 | 0.07% | 14,063 |
| Oct 22, 2024 | 32.95 | 33.08 | 32.95 | 33.05 | 33.05 | -0.05% | 4,739 |
| Oct 21, 2024 | 33.17 | 33.17 | 33.06 | 33.07 | 33.07 | -0.65% | 2,754 |
| Oct 18, 2024 | 33.05 | 33.29 | 33.05 | 33.29 | 33.29 | 0.74% | 1,983 |
| Oct 17, 2024 | 33.07 | 33.10 | 33.00 | 33.04 | 33.04 | 0.28% | 42,824 |
| Oct 16, 2024 | 32.94 | 33.03 | 32.94 | 32.95 | 32.95 | 0.47% | 5,985 |
| Oct 15, 2024 | 32.89 | 32.89 | 32.79 | 32.79 | 32.79 | 0.13% | 2,044 |
| Oct 14, 2024 | 32.59 | 32.75 | 32.59 | 32.75 | 32.75 | 0.50% | 2,417 |
| Oct 11, 2024 | 32.65 | 32.65 | 32.59 | 32.59 | 32.59 | 0.53% | 1,353 |
| Oct 10, 2024 | 32.46 | 32.46 | 32.36 | 32.42 | 32.42 | 0.11% | 8,857 |
| Oct 9, 2024 | 32.24 | 32.38 | 32.24 | 32.38 | 32.38 | 0.38% | 2,488 |
| Oct 8, 2024 | 32.21 | 32.26 | 32.17 | 32.26 | 32.26 | 0.27% | 1,548 |
| Oct 7, 2024 | 32.33 | 32.33 | 32.15 | 32.17 | 32.17 | -1.11% | 1,788 |
| Oct 4, 2024 | 32.40 | 32.53 | 32.40 | 32.53 | 32.53 | 0.37% | 10,133 |
| Oct 3, 2024 | 32.46 | 32.46 | 32.41 | 32.41 | 32.41 | -0.88% | 3,541 |
| Oct 2, 2024 | 32.78 | 32.81 | 32.62 | 32.70 | 32.70 | -0.24% | 3,958 |
| Oct 1, 2024 | 32.68 | 32.81 | 32.68 | 32.78 | 32.78 | 0.07% | 4,724 |
| Sep 30, 2024 | 32.62 | 32.76 | 32.62 | 32.76 | 32.76 | -0.08% | 20,565 |
| Sep 27, 2024 | 32.65 | 32.82 | 32.65 | 32.78 | 32.78 | 0.09% | 748 |
| Sep 26, 2024 | 32.61 | 32.75 | 32.61 | 32.75 | 32.75 | 0.25% | 9,094 |
| Sep 25, 2024 | 32.73 | 32.73 | 32.67 | 32.67 | 32.67 | -0.27% | 16,923 |
| Sep 24, 2024 | 32.84 | 32.84 | 32.73 | 32.76 | 32.76 | 0.21% | 2,118 |
| Sep 23, 2024 | 32.52 | 32.71 | 32.52 | 32.69 | 32.69 | 0.27% | 7,817 |
| Sep 20, 2024 | 32.65 | 32.65 | 32.54 | 32.60 | 32.60 | 1.78% | 5,508 |
| Sep 19, 2024 | 32.63 | 32.67 | 32.03 | 32.03 | 32.03 | -1.69% | 14,884 |
| Sep 18, 2024 | 32.60 | 32.73 | 32.46 | 32.58 | 32.58 | -0.06% | 3,325 |
| Sep 17, 2024 | 32.77 | 32.77 | 32.56 | 32.60 | 32.60 | -0.21% | 5,623 |
| Sep 16, 2024 | 32.61 | 32.67 | 32.53 | 32.67 | 32.67 | 0.66% | 3,849 |
| Sep 13, 2024 | 32.52 | 32.53 | 32.41 | 32.46 | 32.46 | 0.41% | 10,178 |
| Sep 12, 2024 | 32.18 | 32.32 | 32.18 | 32.32 | 32.32 | 0.43% | 844 |
| Sep 11, 2024 | 31.97 | 32.18 | 31.97 | 32.18 | 32.18 | -0.49% | 7,542 |
| Sep 10, 2024 | 32.34 | 32.34 | 32.16 | 32.34 | 32.34 | -0.02% | 5,769 |
| Sep 9, 2024 | 32.41 | 32.47 | 32.34 | 32.35 | 32.35 | 0.62% | 3,025 |
| Sep 6, 2024 | 32.35 | 32.35 | 32.13 | 32.15 | 32.15 | -0.61% | 819 |
| Sep 5, 2024 | 32.56 | 32.56 | 32.29 | 32.35 | 32.35 | -0.43% | 5,596 |
| Sep 4, 2024 | 32.60 | 32.74 | 32.49 | 32.49 | 32.49 | - | 6,584 |
| Sep 3, 2024 | 32.43 | 32.65 | 32.43 | 32.48 | 32.48 | -0.74% | 3,464 |
| Aug 30, 2024 | 32.49 | 32.73 | 32.49 | 32.73 | 32.73 | 0.56% | 6,331 |
| Aug 29, 2024 | 32.13 | 32.83 | 31.40 | 32.54 | 32.54 | 0.24% | 3,600 |
| Aug 28, 2024 | 32.33 | 32.55 | 32.33 | 32.47 | 32.47 | 0.02% | 4,073 |
| Aug 27, 2024 | 32.39 | 32.46 | 32.35 | 32.46 | 32.46 | 0.29% | 2,905 |
| Aug 26, 2024 | 32.46 | 32.46 | 32.34 | 32.37 | 32.37 | 0.25% | 1,449 |
| Aug 23, 2024 | 32.24 | 32.28 | 32.21 | 32.28 | 32.28 | 1.02% | 4,181 |
| Aug 22, 2024 | 31.93 | 31.96 | 31.93 | 31.96 | 31.96 | -0.01% | 440 |
| Aug 21, 2024 | 31.87 | 31.98 | 31.86 | 31.96 | 31.96 | 0.29% | 2,581 |
| Aug 20, 2024 | 31.86 | 31.87 | 31.84 | 31.87 | 31.87 | - | 567 |
| Aug 19, 2024 | 31.88 | 31.90 | 31.81 | 31.87 | 31.87 | 0.56% | 9,795 |
| Aug 16, 2024 | 31.53 | 31.69 | 31.53 | 31.69 | 31.69 | 0.71% | 2,230 |
| Aug 15, 2024 | 31.38 | 31.49 | 31.38 | 31.47 | 31.47 | 0.74% | 10,635 |
| Aug 14, 2024 | 31.21 | 31.25 | 31.14 | 31.24 | 31.24 | - | 3,713 |
| Aug 13, 2024 | 31.10 | 31.26 | 31.10 | 31.24 | 31.24 | 0.68% | 4,155 |
| Aug 12, 2024 | 31.10 | 31.14 | 31.02 | 31.03 | 31.03 | -0.06% | 2,052 |
| Aug 9, 2024 | 31.06 | 31.08 | 30.94 | 31.05 | 31.05 | 0.09% | 16,418 |
| Aug 8, 2024 | 30.96 | 31.02 | 30.94 | 31.02 | 31.02 | 1.05% | 5,508 |
| Aug 7, 2024 | 30.86 | 30.86 | 30.70 | 30.70 | 30.70 | -0.40% | 159 |
| Aug 6, 2024 | 30.83 | 30.97 | 30.83 | 30.83 | 30.83 | 0.79% | 2,682 |
| Aug 5, 2024 | 30.42 | 30.59 | 30.42 | 30.58 | 30.58 | -1.95% | 1,930 |
| Aug 2, 2024 | 31.16 | 31.19 | 31.00 | 31.19 | 31.19 | -0.32% | 8,664 |
| Aug 1, 2024 | 31.28 | 31.31 | 31.25 | 31.29 | 31.29 | -0.98% | 2,801 |
| Jul 31, 2024 | 31.40 | 31.74 | 31.40 | 31.60 | 31.60 | 0.68% | 10,343 |
| Jul 30, 2024 | 31.37 | 31.39 | 31.37 | 31.39 | 31.39 | 0.18% | 392 |
| Jul 29, 2024 | 31.28 | 31.33 | 31.24 | 31.33 | 31.33 | 0.29% | 958 |
| Jul 26, 2024 | 31.26 | 31.27 | 31.24 | 31.24 | 31.24 | 0.85% | 3,278 |
| Jul 25, 2024 | 31.04 | 31.24 | 30.96 | 30.98 | 30.98 | 0.29% | 5,119 |
| Jul 24, 2024 | 30.97 | 31.02 | 30.89 | 30.89 | 30.89 | -0.17% | 1,259 |
| Jul 23, 2024 | 30.87 | 31.01 | 30.84 | 30.94 | 30.94 | -0.35% | 15,976 |
| Jul 22, 2024 | 30.98 | 31.05 | 30.83 | 31.05 | 31.05 | 0.19% | 6,580 |
| Jul 19, 2024 | 31.13 | 31.14 | 30.99 | 30.99 | 30.99 | -1.20% | 5,575 |
| Jul 18, 2024 | 31.60 | 31.60 | 31.37 | 31.37 | 31.37 | -0.34% | 2,957 |
| Jul 17, 2024 | 31.35 | 31.49 | 31.35 | 31.47 | 31.47 | 0.63% | 2,716 |
| Jul 16, 2024 | 31.17 | 31.28 | 31.15 | 31.28 | 31.28 | 0.96% | 7,250 |
| Jul 15, 2024 | 30.96 | 31.03 | 30.96 | 30.98 | 30.98 | -0.01% | 7,732 |
| Jul 12, 2024 | 30.85 | 31.05 | 30.85 | 30.98 | 30.98 | 0.77% | 4,384 |
| Jul 11, 2024 | 30.62 | 30.75 | 30.62 | 30.74 | 30.74 | 1.05% | 1,429 |
| Jul 10, 2024 | 30.33 | 30.42 | 30.32 | 30.42 | 30.42 | 1.07% | 8,771 |
| Jul 9, 2024 | 30.11 | 30.24 | 30.10 | 30.10 | 30.10 | -0.19% | 6,651 |
| Jul 8, 2024 | 30.20 | 30.20 | 30.06 | 30.16 | 30.16 | 0.13% | 5,408 |
| Jul 5, 2024 | 29.96 | 30.12 | 29.96 | 30.12 | 30.12 | 0.22% | 4,195 |