Absolute Select Value ETF (ABEQ)

ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.75	37.75	37.55	37.64	37.64	-0.21%	7,891
Apr 27, 2026	37.67	37.82	37.66	37.72	37.72	0.08%	16,568
Apr 24, 2026	37.66	37.77	37.65	37.69	37.69	-0.37%	13,424
Apr 23, 2026	37.81	37.85	37.67	37.83	37.83	0.34%	21,266
Apr 22, 2026	37.81	37.82	37.64	37.70	37.70	0.11%	14,215
Apr 21, 2026	38.06	38.06	37.66	37.66	37.66	-1.08%	7,439
Apr 20, 2026	38.15	38.15	38.05	38.07	38.07	-0.31%	13,311
Apr 17, 2026	37.99	38.27	37.99	38.19	38.19	0.50%	12,497
Apr 16, 2026	38.01	38.04	37.89	38.00	38.00	0.25%	23,703
Apr 15, 2026	38.02	38.02	37.88	37.91	37.90	-0.52%	11,900
Apr 14, 2026	38.15	38.17	38.10	38.10	38.10	-0.25%	5,527
Apr 13, 2026	38.14	38.20	38.04	38.20	38.20	0.10%	7,436
Apr 10, 2026	38.23	38.23	38.16	38.16	38.16	-0.48%	12,178
Apr 9, 2026	38.40	38.46	38.34	38.34	38.34	0.16%	15,379
Apr 8, 2026	38.16	38.28	38.16	38.28	38.28	0.87%	25,702
Apr 7, 2026	37.82	37.99	37.82	37.95	37.95	0.23%	10,320
Apr 6, 2026	37.80	37.88	37.79	37.86	37.86	0.01%	12,812
Apr 2, 2026	37.72	37.92	37.72	37.86	37.86	0.19%	13,546
Apr 1, 2026	37.77	37.84	37.75	37.79	37.79	0.11%	18,631
Mar 31, 2026	37.63	37.75	37.52	37.75	37.75	0.69%	12,413
Mar 30, 2026	37.61	37.69	37.40	37.49	37.49	-0.21%	15,289
Mar 27, 2026	37.59	37.78	37.51	37.57	37.57	-0.05%	25,232
Mar 26, 2026	37.63	37.89	37.59	37.59	37.59	-0.40%	12,800
Mar 25, 2026	37.91	37.91	37.64	37.74	37.74	0.29%	14,051
Mar 24, 2026	37.66	37.72	37.61	37.63	37.63	0.33%	15,069
Mar 23, 2026	37.67	37.68	37.50	37.51	37.51	0.57%	8,677
Mar 20, 2026	37.49	37.49	37.22	37.30	37.29	-0.52%	10,750
Mar 19, 2026	37.48	37.56	37.38	37.49	37.49	-1.52%	9,705
Mar 18, 2026	38.14	38.14	37.78	38.07	38.07	-0.68%	5,923
Mar 17, 2026	38.42	38.44	38.33	38.33	38.33	-0.03%	10,059
Mar 16, 2026	38.34	38.49	38.27	38.34	38.34	0.44%	15,269
Mar 13, 2026	38.49	38.49	38.17	38.17	38.17	-0.53%	7,760
Mar 12, 2026	38.56	38.57	38.37	38.37	38.37	-0.74%	5,063
Mar 11, 2026	38.56	38.66	38.53	38.66	38.66	-0.07%	98,710
Mar 10, 2026	38.71	38.95	38.66	38.69	38.69	-0.42%	10,488
Mar 9, 2026	38.60	38.85	38.31	38.85	38.85	0.11%	11,845
Mar 6, 2026	38.57	38.88	38.56	38.81	38.81	-0.33%	17,697
Mar 5, 2026	39.07	39.09	38.77	38.93	38.93	-0.94%	7,887
Mar 4, 2026	39.34	39.35	39.16	39.30	39.30	-0.06%	8,240
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

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.