AB Sustainable US Thematic A (SUTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.420
+0.020 (0.45%)
At close: Dec 5, 2025
SUTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% |
| Dec 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% |
| Dec 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% |
| Dec 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.14% |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% |
| Nov 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% |
| Nov 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% |
| Nov 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% |
| Nov 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.70% |
| Nov 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% |
| Nov 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Nov 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.02% |
| Nov 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -75.15% |
| Nov 11, 2025 | 4.94 | 4.94 | 4.94 | 17.95 | 4.94 | - |
| Nov 10, 2025 | 4.94 | 4.94 | 4.94 | 17.95 | 4.94 | 1.36% |
| Nov 7, 2025 | 4.87 | 4.87 | 4.87 | 17.71 | 4.87 | 0.23% |
| Nov 6, 2025 | 4.86 | 4.86 | 4.86 | 17.67 | 4.86 | -1.23% |
| Nov 5, 2025 | 4.92 | 4.92 | 4.92 | 17.89 | 4.92 | 0.39% |
| Nov 4, 2025 | 4.90 | 4.90 | 4.90 | 17.82 | 4.90 | -1.16% |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 18.03 | 4.96 | -0.22% |
| Oct 31, 2025 | 4.97 | 4.97 | 4.97 | 18.07 | 4.97 | -0.55% |
| Oct 30, 2025 | 5.00 | 5.00 | 5.00 | 18.17 | 5.00 | -0.60% |
| Oct 29, 2025 | 5.03 | 5.03 | 5.03 | 18.28 | 5.03 | -0.22% |
| Oct 28, 2025 | 5.04 | 5.04 | 5.04 | 18.32 | 5.04 | 0.16% |
| Oct 27, 2025 | 5.03 | 5.03 | 5.03 | 18.29 | 5.03 | 0.88% |
| Oct 24, 2025 | 4.99 | 4.99 | 4.99 | 18.13 | 4.98 | 0.50% |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 18.04 | 4.96 | 1.01% |
| Oct 22, 2025 | 4.91 | 4.91 | 4.91 | 17.86 | 4.91 | -0.72% |
| Oct 21, 2025 | 4.95 | 4.95 | 4.95 | 17.99 | 4.95 | 0.28% |
| Oct 20, 2025 | 4.93 | 4.93 | 4.93 | 17.94 | 4.93 | 1.24% |
| Oct 17, 2025 | 4.87 | 4.87 | 4.87 | 17.72 | 4.87 | 0.06% |
| Oct 16, 2025 | 4.87 | 4.87 | 4.87 | 17.71 | 4.87 | -0.45% |
| Oct 15, 2025 | 4.89 | 4.89 | 4.89 | 17.79 | 4.89 | 0.62% |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 17.68 | 4.86 | -0.28% |
| Oct 13, 2025 | 4.88 | 4.88 | 4.88 | 17.73 | 4.87 | 2.25% |
| Oct 10, 2025 | 4.77 | 4.77 | 4.77 | 17.34 | 4.77 | -2.86% |
| Oct 9, 2025 | 4.91 | 4.91 | 4.91 | 17.85 | 4.91 | -0.61% |
| Oct 8, 2025 | 4.94 | 4.94 | 4.94 | 17.96 | 4.94 | 0.90% |
| Oct 7, 2025 | 4.89 | 4.89 | 4.89 | 17.80 | 4.89 | -0.56% |
| Oct 6, 2025 | 4.92 | 4.92 | 4.92 | 17.90 | 4.92 | 0.22% |
| Oct 3, 2025 | 4.91 | 4.91 | 4.91 | 17.86 | 4.91 | 0.22% |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 17.82 | 4.90 | 0.17% |
| Oct 1, 2025 | 4.89 | 4.89 | 4.89 | 17.79 | 4.89 | 0.40% |
| Sep 30, 2025 | 4.87 | 4.87 | 4.87 | 17.72 | 4.87 | 0.51% |
| Sep 29, 2025 | 4.85 | 4.85 | 4.85 | 17.63 | 4.85 | 0.23% |
| Sep 26, 2025 | 4.84 | 4.84 | 4.84 | 17.59 | 4.84 | 0.51% |