ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	19.44	19.44	19.44	19.44	19.44	-0.26%
Apr 23, 2026	19.49	19.49	19.49	19.49	19.49	0.05%
Apr 22, 2026	19.48	19.48	19.48	19.48	19.48	-0.05%
Apr 21, 2026	19.49	19.49	19.49	19.49	19.49	-0.56%
Apr 20, 2026	19.60	19.60	19.60	19.60	19.60	0.15%
Apr 17, 2026	19.57	19.57	19.57	19.57	19.57	1.19%
Apr 16, 2026	19.34	19.34	19.34	19.34	19.34	0.05%
Apr 15, 2026	19.33	19.33	19.33	19.33	19.33	-0.67%
Apr 14, 2026	19.46	19.46	19.46	19.46	19.46	0.31%
Apr 13, 2026	19.40	19.40	19.40	19.40	19.40	0.99%
Apr 10, 2026	19.21	19.21	19.21	19.21	19.21	-0.72%
Apr 9, 2026	19.35	19.35	19.35	19.35	19.35	0.94%
Apr 8, 2026	19.17	19.17	19.17	19.17	19.17	2.40%
Apr 7, 2026	18.72	18.72	18.72	18.72	18.72	-
Apr 6, 2026	18.72	18.72	18.72	18.72	18.72	0.59%
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%