ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	21.15	21.15	21.15	21.15	21.15	-1.08%
Jul 7, 2026	21.38	21.38	21.38	21.38	21.38	-0.09%
Jul 6, 2026	21.40	21.40	21.40	21.40	21.40	0.28%
Jul 2, 2026	21.34	21.34	21.34	21.34	21.34	0.61%
Jul 1, 2026	21.21	21.21	21.21	21.21	21.21	-
Jun 30, 2026	21.21	21.21	21.21	21.21	21.21	0.14%
Jun 29, 2026	21.18	21.18	21.18	21.18	21.18	0.47%
Jun 26, 2026	21.08	21.08	21.08	21.08	21.08	0.19%
Jun 25, 2026	21.04	21.04	21.04	21.04	21.04	1.25%
Jun 24, 2026	20.78	20.78	20.78	20.78	20.78	0.14%
Jun 23, 2026	20.75	20.75	20.75	20.75	20.75	-0.95%
Jun 22, 2026	20.95	20.95	20.95	20.95	20.95	0.34%
Jun 18, 2026	20.88	20.88	20.88	20.88	20.88	0.77%
Jun 17, 2026	20.72	20.72	20.72	20.72	20.72	-0.72%
Jun 16, 2026	20.87	20.87	20.87	20.87	20.87	-0.10%
Jun 15, 2026	20.89	20.89	20.89	20.89	20.89	0.97%
Jun 12, 2026	20.69	20.69	20.69	20.69	20.69	0.63%
Jun 11, 2026	20.56	20.56	20.56	20.56	20.56	1.83%
Jun 10, 2026	20.19	20.19	20.19	20.19	20.19	-1.22%
Jun 9, 2026	20.44	20.44	20.44	20.44	20.44	0.79%
Jun 8, 2026	20.28	20.28	20.28	20.28	20.28	0.50%
Jun 5, 2026	20.18	20.18	20.18	20.18	20.18	-0.69%
Jun 4, 2026	20.32	20.32	20.32	20.32	20.32	-
Jun 3, 2026	20.32	20.32	20.32	20.32	20.32	0.25%
Jun 2, 2026	20.27	20.27	20.27	20.27	20.27	0.80%
Jun 1, 2026	20.11	20.11	20.11	20.11	20.11	-0.05%
May 29, 2026	20.12	20.12	20.12	20.12	20.12	-0.30%
May 28, 2026	20.18	20.18	20.18	20.18	20.18	0.45%
May 27, 2026	20.09	20.09	20.09	20.09	20.09	-0.10%
May 26, 2026	20.11	20.11	20.11	20.11	20.11	0.45%
May 22, 2026	20.02	20.02	20.02	20.02	20.02	0.45%
May 21, 2026	19.93	19.93	19.93	19.93	19.93	0.10%
May 20, 2026	19.91	19.91	19.91	19.91	19.91	0.76%
May 19, 2026	19.76	19.76	19.76	19.76	19.76	-0.40%
May 18, 2026	19.84	19.84	19.84	19.84	19.84	0.61%
May 15, 2026	19.72	19.72	19.72	19.72	19.72	-1.00%
May 14, 2026	19.92	19.92	19.92	19.92	19.92	0.15%
May 13, 2026	19.89	19.89	19.89	19.89	19.89	0.15%
May 12, 2026	19.86	19.86	19.86	19.86	19.86	-0.15%
May 11, 2026	19.89	19.89	19.89	19.89	19.89	-0.25%
May 8, 2026	19.94	19.94	19.94	19.94	19.94	0.20%
May 7, 2026	19.90	19.90	19.90	19.90	19.90	-1.09%
May 6, 2026	20.12	20.12	20.12	20.12	20.12	1.31%
May 5, 2026	19.86	19.86	19.86	19.86	19.86	1.02%
May 4, 2026	19.66	19.66	19.66	19.66	19.66	-0.66%
May 1, 2026	19.79	19.79	19.79	19.79	19.79	-0.30%
Apr 30, 2026	19.85	19.85	19.85	19.85	19.85	1.85%
Apr 29, 2026	19.49	19.49	19.49	19.49	19.49	0.57%
Apr 28, 2026	19.38	19.38	19.38	19.38	19.38	-0.10%
Apr 27, 2026	19.40	19.40	19.40	19.40	19.40	-0.21%