ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	19.03	19.03	19.03	19.03	19.03	1.66%
Jan 20, 2026	18.72	18.72	18.72	18.72	18.72	-1.11%
Jan 16, 2026	18.93	18.93	18.93	18.93	18.93	-0.05%
Jan 15, 2026	18.94	18.94	18.94	18.94	18.94	0.64%
Jan 14, 2026	18.82	18.82	18.82	18.82	18.82	0.37%
Jan 13, 2026	18.75	18.75	18.75	18.75	18.75	-
Jan 12, 2026	18.75	18.75	18.75	18.75	18.75	0.43%
Jan 9, 2026	18.67	18.67	18.67	18.67	18.67	0.97%
Jan 8, 2026	18.49	18.49	18.49	18.49	18.49	0.93%
Jan 7, 2026	18.32	18.32	18.32	18.32	18.32	-1.24%
Jan 6, 2026	18.55	18.55	18.55	18.55	18.55	1.81%
Jan 5, 2026	18.22	18.22	18.22	18.22	18.22	0.83%
Jan 2, 2026	18.07	18.07	18.07	18.07	18.07	1.57%
Dec 31, 2025	17.79	17.79	17.79	17.79	17.79	-0.84%
Dec 30, 2025	17.94	17.94	17.94	17.94	17.94	-0.17%
Dec 29, 2025	17.97	17.97	17.97	17.97	17.97	-0.22%
Dec 26, 2025	18.01	18.01	18.01	18.01	18.01	-
Dec 24, 2025	18.01	18.01	18.01	18.01	18.01	0.50%
Dec 23, 2025	17.92	17.92	17.92	17.92	17.92	-
Dec 22, 2025	17.92	17.92	17.92	17.92	17.92	0.67%
Dec 19, 2025	17.80	17.80	17.80	17.80	17.80	0.56%
Dec 18, 2025	17.70	17.70	17.70	17.70	17.70	0.34%
Dec 17, 2025	17.64	17.64	17.64	17.64	17.64	-0.51%
Dec 16, 2025	17.73	17.73	17.73	17.73	17.73	-0.73%
Dec 15, 2025	17.86	17.86	17.86	17.86	17.86	0.17%
Dec 12, 2025	17.83	17.83	17.83	17.83	17.83	-0.56%
Dec 11, 2025	17.93	17.93	17.93	17.93	17.93	-8.47%
Dec 10, 2025	17.81	17.81	17.81	19.59	17.81	1.14%
Dec 9, 2025	17.61	17.61	17.61	19.37	17.61	-0.31%
Dec 8, 2025	17.66	17.66	17.66	19.43	17.66	-0.41%
Dec 5, 2025	17.74	17.74	17.74	19.51	17.74	0.10%
Dec 4, 2025	17.72	17.72	17.72	19.49	17.72	0.31%
Dec 3, 2025	17.66	17.66	17.66	19.43	17.66	0.99%