Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
36.36
+0.30 (0.82%)
At close: Nov 26, 2025, 4:00 PM EST
36.36
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
ABEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 36.07 | 36.32 | 36.07 | 36.34 | - | 0.77% | 12,009 |
| Nov 25, 2025 | 36.04 | 36.12 | 35.99 | 36.06 | 36.06 | 0.60% | 6,545 |
| Nov 24, 2025 | 35.73 | 35.85 | 35.73 | 35.85 | 35.85 | 0.74% | 1,831 |
| Nov 21, 2025 | 35.33 | 35.71 | 35.33 | 35.59 | 35.59 | 1.07% | 3,848 |
| Nov 20, 2025 | 35.61 | 35.61 | 35.21 | 35.21 | 35.21 | -0.70% | 1,990 |
| Nov 19, 2025 | 35.43 | 35.46 | 35.31 | 35.46 | 35.46 | -0.06% | 4,479 |
| Nov 18, 2025 | 35.37 | 35.53 | 35.37 | 35.48 | 35.48 | 0.60% | 1,373 |
| Nov 17, 2025 | 35.53 | 35.53 | 35.22 | 35.27 | 35.27 | -0.93% | 5,742 |
| Nov 14, 2025 | 35.44 | 35.67 | 35.44 | 35.60 | 35.60 | -0.31% | 17,301 |
| Nov 13, 2025 | 35.79 | 35.84 | 35.68 | 35.71 | 35.71 | -0.17% | 8,032 |
| Nov 12, 2025 | 35.53 | 35.81 | 35.53 | 35.77 | 35.77 | 0.99% | 3,314 |
| Nov 11, 2025 | 35.27 | 35.45 | 35.27 | 35.42 | 35.42 | 0.53% | 3,962 |
| Nov 10, 2025 | 35.05 | 35.27 | 35.03 | 35.23 | 35.23 | 0.54% | 20,975 |
| Nov 7, 2025 | 34.79 | 35.04 | 34.79 | 35.04 | 35.04 | 0.81% | 13,348 |
| Nov 6, 2025 | 34.70 | 34.88 | 34.70 | 34.76 | 34.76 | -0.03% | 9,662 |
| Nov 5, 2025 | 34.70 | 34.81 | 34.65 | 34.77 | 34.77 | 0.61% | 10,984 |
| Nov 4, 2025 | 34.42 | 34.56 | 34.39 | 34.56 | 34.56 | 0.14% | 8,604 |
| Nov 3, 2025 | 34.70 | 34.70 | 34.31 | 34.51 | 34.51 | -0.30% | 22,011 |
| Oct 31, 2025 | 34.52 | 34.64 | 34.49 | 34.62 | 34.62 | -0.14% | 7,277 |
| Oct 30, 2025 | 34.71 | 34.77 | 34.66 | 34.66 | 34.66 | 0.18% | 2,581 |
| Oct 29, 2025 | 34.81 | 34.81 | 34.51 | 34.60 | 34.60 | -0.86% | 4,190 |
| Oct 28, 2025 | 34.87 | 34.95 | 34.87 | 34.90 | 34.90 | -0.34% | 28,559 |
| Oct 27, 2025 | 35.00 | 35.02 | 34.91 | 35.02 | 35.02 | -0.34% | 15,238 |
| Oct 24, 2025 | 35.17 | 35.17 | 35.13 | 35.14 | 35.14 | -0.09% | 3,893 |
| Oct 23, 2025 | 35.11 | 35.21 | 35.08 | 35.17 | 35.17 | 0.23% | 10,035 |
| Oct 22, 2025 | 35.06 | 35.14 | 35.02 | 35.09 | 35.09 | -0.23% | 10,966 |
| Oct 21, 2025 | 35.13 | 35.23 | 35.10 | 35.17 | 35.17 | -0.76% | 23,930 |
| Oct 20, 2025 | 35.34 | 35.44 | 35.34 | 35.44 | 35.44 | 0.57% | 999 |
| Oct 17, 2025 | 35.19 | 35.24 | 35.09 | 35.24 | 35.24 | -0.37% | 8,868 |
| Oct 16, 2025 | 35.49 | 35.55 | 35.29 | 35.37 | 35.37 | -0.39% | 8,082 |
| Oct 15, 2025 | 35.55 | 35.66 | 35.29 | 35.51 | 35.51 | -0.01% | 20,611 |
| Oct 14, 2025 | 35.44 | 35.54 | 35.37 | 35.51 | 35.51 | 0.49% | 4,058 |
| Oct 13, 2025 | 35.21 | 35.34 | 35.21 | 35.34 | 35.34 | 0.77% | 2,626 |
| Oct 10, 2025 | 35.18 | 35.20 | 35.07 | 35.07 | 35.07 | -0.87% | 11,765 |
| Oct 9, 2025 | 35.95 | 35.95 | 35.32 | 35.38 | 35.38 | -1.47% | 4,845 |
| Oct 8, 2025 | 36.01 | 36.01 | 35.88 | 35.91 | 35.91 | -0.14% | 5,186 |
| Oct 7, 2025 | 36.12 | 36.12 | 35.93 | 35.96 | 35.96 | -0.42% | 12,293 |
| Oct 6, 2025 | 36.13 | 36.16 | 36.04 | 36.11 | 36.11 | 0.11% | 7,402 |
| Oct 3, 2025 | 36.02 | 36.13 | 36.02 | 36.07 | 36.07 | 0.56% | 22,485 |
| Oct 2, 2025 | 35.75 | 35.88 | 35.75 | 35.87 | 35.87 | -0.06% | 12,558 |
| Oct 1, 2025 | 36.01 | 36.01 | 35.84 | 35.89 | 35.89 | -0.53% | 10,490 |
| Sep 30, 2025 | 35.85 | 36.08 | 35.85 | 36.08 | 36.08 | 0.71% | 14,489 |
| Sep 29, 2025 | 35.82 | 35.83 | 35.76 | 35.83 | 35.83 | -0.01% | 17,410 |
| Sep 26, 2025 | 35.86 | 35.86 | 35.80 | 35.83 | 35.83 | 0.61% | 9,721 |
| Sep 25, 2025 | 35.72 | 35.74 | 35.53 | 35.61 | 35.61 | -0.59% | 14,247 |
| Sep 24, 2025 | 35.83 | 35.85 | 35.76 | 35.82 | 35.82 | 0.10% | 7,796 |
| Sep 23, 2025 | 35.88 | 35.88 | 35.76 | 35.79 | 35.79 | 0.03% | 9,001 |
| Sep 22, 2025 | 35.94 | 35.94 | 35.64 | 35.78 | 35.78 | -0.10% | 10,229 |
| Sep 19, 2025 | 35.70 | 35.87 | 35.65 | 35.81 | 35.81 | 0.48% | 12,863 |
| Sep 18, 2025 | 35.63 | 35.68 | 35.58 | 35.64 | 35.64 | -0.01% | 6,088 |