ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	18.61	18.61	18.61	18.61	18.61	0.05%
Apr 1, 2026	18.60	18.60	18.60	18.60	18.60	0.49%
Mar 31, 2026	18.51	18.51	18.51	18.51	18.51	2.04%
Mar 30, 2026	18.14	18.14	18.14	18.14	18.14	-0.17%
Mar 27, 2026	18.17	18.17	18.17	18.17	18.17	-1.14%
Mar 26, 2026	18.38	18.38	18.38	18.38	18.38	-1.13%
Mar 25, 2026	18.59	18.59	18.59	18.59	18.59	0.27%
Mar 24, 2026	18.54	18.54	18.54	18.54	18.54	0.54%
Mar 23, 2026	18.44	18.44	18.44	18.44	18.44	0.88%
Mar 20, 2026	18.28	18.28	18.28	18.28	18.28	-1.08%
Mar 19, 2026	18.48	18.48	18.48	18.48	18.48	-0.11%
Mar 18, 2026	18.50	18.50	18.50	18.50	18.50	-1.18%
Mar 17, 2026	18.72	18.72	18.72	18.72	18.72	0.59%
Mar 16, 2026	18.61	18.61	18.61	18.61	18.61	0.76%
Mar 13, 2026	18.47	18.47	18.47	18.47	18.47	0.16%
Mar 12, 2026	18.44	18.44	18.44	18.44	18.44	-1.50%
Mar 11, 2026	18.72	18.72	18.72	18.72	18.72	-0.21%
Mar 10, 2026	18.76	18.76	18.76	18.76	18.76	-0.42%
Mar 9, 2026	18.84	18.84	18.84	18.84	18.84	0.59%
Mar 6, 2026	18.73	18.73	18.73	18.73	18.73	-1.37%
Mar 5, 2026	18.99	18.99	18.99	18.99	18.99	-1.35%
Mar 4, 2026	19.25	19.25	19.25	19.25	19.25	0.42%
Mar 3, 2026	19.17	19.17	19.17	19.17	19.17	-1.54%
Mar 2, 2026	19.47	19.47	19.47	19.47	19.47	-0.05%
Feb 27, 2026	19.48	19.48	19.48	19.48	19.48	-
Feb 26, 2026	19.48	19.48	19.48	19.48	19.48	0.15%
Feb 25, 2026	19.45	19.45	19.45	19.45	19.45	-0.31%
Feb 24, 2026	19.51	19.51	19.51	19.51	19.51	0.21%
Feb 23, 2026	19.47	19.47	19.47	19.47	19.47	-0.92%
Feb 20, 2026	19.65	19.65	19.65	19.65	19.65	0.41%
Feb 19, 2026	19.57	19.57	19.57	19.57	19.57	-0.05%
Feb 18, 2026	19.58	19.58	19.58	19.58	19.58	0.41%
Feb 17, 2026	19.50	19.50	19.50	19.50	19.50	-0.46%
Feb 13, 2026	19.59	19.59	19.59	19.59	19.59	0.62%
Feb 12, 2026	19.47	19.47	19.47	19.47	19.47	-0.82%
Feb 11, 2026	19.63	19.63	19.63	19.63	19.63	0.72%
Feb 10, 2026	19.49	19.49	19.49	19.49	19.49	-0.26%
Feb 9, 2026	19.54	19.54	19.54	19.54	19.54	-0.20%
Feb 6, 2026	19.58	19.58	19.58	19.58	19.58	2.03%
Feb 5, 2026	19.19	19.19	19.19	19.19	19.19	-1.08%
Feb 4, 2026	19.40	19.40	19.40	19.40	19.40	0.21%
Feb 3, 2026	19.36	19.36	19.36	19.36	19.36	0.68%
Feb 2, 2026	19.23	19.23	19.23	19.23	19.23	0.73%
Jan 30, 2026	19.09	19.09	19.09	19.09	19.09	-0.26%
Jan 29, 2026	19.14	19.14	19.14	19.14	19.14	0.74%
Jan 28, 2026	19.00	19.00	19.00	19.00	19.00	0.32%
Jan 27, 2026	18.94	18.94	18.94	18.94	18.94	-0.11%
Jan 26, 2026	18.96	18.96	18.96	18.96	18.96	0.26%
Jan 23, 2026	18.91	18.91	18.91	18.91	18.91	-0.58%
Jan 22, 2026	19.02	19.02	19.02	19.02	19.02	-0.05%