Absolute Select Value ETF (ABEQ)

ABEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.79	33.83	33.72	33.72	33.72	-0.20%	7,226
May 12, 2025	34.29	34.29	33.68	33.79	33.79	-0.63%	9,676
May 9, 2025	33.90	34.00	33.90	34.00	34.00	0.38%	3,587
May 8, 2025	33.92	34.05	33.87	33.87	33.87	-0.10%	4,089
May 7, 2025	33.82	33.94	33.82	33.90	33.90	0.28%	4,197
May 6, 2025	33.74	33.86	33.74	33.81	33.81	0.21%	12,703
May 5, 2025	33.70	33.83	33.69	33.74	33.74	-0.59%	12,622
May 2, 2025	33.89	33.94	33.86	33.94	33.94	0.80%	6,382
May 1, 2025	33.74	33.77	33.64	33.67	33.67	-0.91%	5,224
Apr 30, 2025	33.83	33.98	33.78	33.98	33.98	0.38%	6,831
Apr 29, 2025	33.73	33.89	33.70	33.85	33.85	0.29%	4,844
Apr 28, 2025	33.68	33.75	33.60	33.75	33.75	0.42%	3,919
Apr 25, 2025	33.59	33.64	33.55	33.61	33.61	-0.65%	7,721
Apr 24, 2025	33.54	33.83	33.54	33.83	33.83	0.68%	7,792
Apr 23, 2025	33.55	33.75	33.47	33.60	33.60	-	14,356
Apr 22, 2025	33.48	33.65	33.40	33.60	33.60	1.54%	8,846
Apr 21, 2025	33.43	33.43	32.92	33.09	33.09	-0.90%	60,403
Apr 17, 2025	33.27	33.50	33.25	33.39	33.39	0.60%	8,518
Apr 16, 2025	33.46	33.47	33.11	33.19	33.19	-0.30%	8,864
Apr 15, 2025	33.44	33.49	33.29	33.29	33.29	-0.29%	8,771
Apr 14, 2025	33.19	33.46	33.19	33.39	33.39	1.04%	13,688
Apr 11, 2025	32.70	33.04	32.56	33.04	33.04	1.63%	10,982
Apr 10, 2025	32.54	32.63	32.10	32.51	32.51	-0.70%	10,510
Apr 9, 2025	31.43	32.79	31.25	32.74	32.74	4.20%	14,133
Apr 8, 2025	32.41	32.41	31.18	31.42	31.42	-0.79%	9,184
Apr 7, 2025	31.14	32.68	30.86	31.67	31.67	-0.88%	13,008
Apr 4, 2025	33.35	33.35	31.95	31.95	31.95	-5.25%	18,067
Apr 3, 2025	33.99	34.06	33.72	33.72	33.72	-1.22%	19,680
Apr 2, 2025	33.91	34.14	33.91	34.14	34.14	0.31%	29,123
Apr 1, 2025	34.09	34.12	33.88	34.03	34.03	-0.15%	4,977
Mar 31, 2025	33.86	34.12	33.86	34.08	34.08	0.83%	15,604
Mar 28, 2025	34.07	34.08	33.75	33.80	33.80	-0.63%	19,105
Mar 27, 2025	33.99	34.01	33.92	34.01	34.01	0.48%	4,229
Mar 26, 2025	33.76	33.89	33.76	33.85	33.85	0.38%	7,655
Mar 25, 2025	33.79	33.84	33.67	33.72	33.72	0.10%	10,819
Mar 24, 2025	33.77	33.78	33.60	33.69	33.69	0.27%	7,871
Mar 21, 2025	33.58	33.61	33.51	33.60	33.60	-0.60%	9,599
Mar 20, 2025	33.71	33.80	33.67	33.80	33.80	0.30%	7,095
Mar 19, 2025	33.62	33.78	33.58	33.70	33.70	0.27%	9,619
Mar 18, 2025	33.77	33.85	33.58	33.61	33.61	-0.62%	18,039
Mar 17, 2025	33.63	33.82	33.55	33.82	33.82	0.97%	70,846
Mar 14, 2025	33.23	33.49	33.23	33.49	33.49	0.98%	11,910
Mar 13, 2025	33.06	33.24	33.06	33.17	33.17	0.39%	27,984
Mar 12, 2025	33.02	33.19	33.01	33.04	33.04	-0.66%	6,347
Mar 11, 2025	33.48	33.48	33.14	33.26	33.26	-0.32%	7,727
Mar 10, 2025	33.58	33.69	33.25	33.37	33.37	-0.10%	4,955
Mar 7, 2025	33.19	33.40	33.19	33.40	33.40	0.56%	2,201
Mar 6, 2025	33.15	33.23	33.15	33.21	33.21	-0.33%	1,782
Mar 5, 2025	33.15	33.33	33.04	33.33	33.33	0.93%	1,337
Mar 4, 2025	33.34	33.34	33.02	33.02	33.02	-0.92%	8,201

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.