ABVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	21.89	21.89	21.89	21.89	21.89	-0.27%
Aug 4, 2026	21.95	21.95	21.95	21.95	21.95	0.73%
Aug 3, 2026	21.79	21.79	21.79	21.79	21.79	0.83%
Jul 31, 2026	21.61	21.61	21.61	21.61	21.61	0.19%
Jul 30, 2026	21.57	21.57	21.57	21.57	21.57	0.47%
Jul 29, 2026	21.47	21.47	21.47	21.47	21.47	-1.33%
Jul 28, 2026	21.76	21.76	21.76	21.76	21.76	0.74%
Jul 27, 2026	21.60	21.60	21.60	21.60	21.60	0.47%
Jul 24, 2026	21.50	21.50	21.50	21.50	21.50	0.70%
Jul 23, 2026	21.35	21.35	21.35	21.35	21.35	-0.14%
Jul 22, 2026	21.38	21.38	21.38	21.38	21.38	0.14%
Jul 21, 2026	21.35	21.35	21.35	21.35	21.35	0.42%
Jul 20, 2026	21.26	21.26	21.26	21.26	21.26	-0.61%
Jul 17, 2026	21.39	21.39	21.39	21.39	21.39	-0.56%
Jul 16, 2026	21.51	21.51	21.51	21.51	21.51	0.66%
Jul 15, 2026	21.37	21.37	21.37	21.37	21.37	0.42%
Jul 14, 2026	21.28	21.28	21.28	21.28	21.28	-0.23%
Jul 13, 2026	21.33	21.33	21.33	21.33	21.33	-
Jul 10, 2026	21.33	21.33	21.33	21.33	21.33	0.38%
Jul 9, 2026	21.25	21.25	21.25	21.25	21.25	0.47%
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%