ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	21.72	21.72	21.72	21.72	21.72	0.93%
Oct 14, 2026	21.52	21.52	21.52	21.52	21.52	-0.19%
Oct 13, 2026	21.56	21.56	21.56	21.56	21.56	0.05%
Oct 12, 2026	21.55	21.55	21.55	21.55	21.55	0.89%
Oct 9, 2026	21.36	21.36	21.36	21.36	21.36	-
Oct 8, 2026	21.36	21.36	21.36	21.36	21.36	0.47%
Oct 7, 2026	21.26	21.26	21.26	21.26	21.26	-0.61%
Oct 6, 2026	21.39	21.39	21.39	21.39	21.39	0.52%
Oct 5, 2026	21.28	21.28	21.28	21.28	21.28	0.38%
Oct 2, 2026	21.20	21.20	21.20	21.20	21.20	0.47%
Oct 1, 2026	21.10	21.10	21.10	21.10	21.10	-
Sep 30, 2026	21.10	21.10	21.10	21.10	21.10	-0.52%
Sep 29, 2026	21.21	21.21	21.21	21.21	21.21	-0.38%
Sep 28, 2026	21.29	21.29	21.29	21.29	21.29	-0.47%
Sep 25, 2026	21.39	21.39	21.39	21.39	21.39	0.47%
Sep 24, 2026	21.29	21.29	21.29	21.29	21.29	-0.37%
Sep 23, 2026	21.37	21.37	21.37	21.37	21.37	-0.56%
Sep 22, 2026	21.49	21.49	21.49	21.49	21.49	-0.19%
Sep 21, 2026	21.53	21.53	21.53	21.53	21.53	0.47%
Sep 18, 2026	21.43	21.43	21.43	21.43	21.43	-0.37%
Sep 17, 2026	21.51	21.51	21.51	21.51	21.51	0.47%
Sep 16, 2026	21.41	21.41	21.41	21.41	21.41	-1.15%
Sep 15, 2026	21.66	21.66	21.66	21.66	21.66	-0.32%
Sep 14, 2026	21.73	21.73	21.73	21.73	21.73	-0.14%
Sep 11, 2026	21.76	21.76	21.76	21.76	21.76	0.60%
Sep 10, 2026	21.63	21.63	21.63	21.63	21.63	-0.23%
Sep 9, 2026	21.68	21.68	21.68	21.68	21.68	-0.50%
Sep 8, 2026	21.79	21.79	21.79	21.79	21.79	-1.04%
Sep 4, 2026	22.02	22.02	22.02	22.02	22.02	-0.41%
Sep 3, 2026	22.11	22.11	22.11	22.11	22.11	0.87%
Sep 2, 2026	21.92	21.92	21.92	21.92	21.92	0.50%
Sep 1, 2026	21.81	21.81	21.81	21.81	21.81	-0.18%
Aug 31, 2026	21.85	21.85	21.85	21.85	21.85	-0.46%
Aug 28, 2026	21.95	21.95	21.95	21.95	21.95	0.32%
Aug 27, 2026	21.88	21.88	21.88	21.88	21.88	-0.59%
Aug 26, 2026	22.01	22.01	22.01	22.01	22.01	-0.05%
Aug 25, 2026	22.02	22.02	22.02	22.02	22.02	-0.23%
Aug 24, 2026	22.07	22.07	22.07	22.07	22.07	0.36%
Aug 21, 2026	21.99	21.99	21.99	21.99	21.99	0.59%
Aug 20, 2026	21.86	21.86	21.86	21.86	21.86	-0.86%
Aug 19, 2026	22.05	22.05	22.05	22.05	22.05	0.46%
Aug 18, 2026	21.95	21.95	21.95	21.95	21.95	0.14%
Aug 17, 2026	21.92	21.92	21.92	21.92	21.92	-0.72%
Aug 14, 2026	22.08	22.08	22.08	22.08	22.08	0.09%
Aug 13, 2026	22.06	22.06	22.06	22.06	22.06	0.14%
Aug 12, 2026	22.03	22.03	22.03	22.03	22.03	0.14%
Aug 11, 2026	22.00	22.00	22.00	22.00	22.00	-0.05%
Aug 10, 2026	22.01	22.01	22.01	22.01	22.01	-
Aug 7, 2026	22.01	22.01	22.01	22.01	22.01	0.41%
Aug 6, 2026	21.92	21.92	21.92	21.92	21.92	0.14%