ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Above Food Ingredients Inc. - Warrant (NQ:ABVEW)

0.1475 +0.0055 (+3.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.1364 0.1500 0.1200 0.1475 71,948 +0.01(+3.87%)
Apr 28, 2026 0.1500 0.1500 0.1102 0.1420 43,125 -0.01(-5.33%)
Apr 27, 2026 0.2052 0.2052 0.1365 0.1500 28,877 -0.05(-25.00%)
Apr 24, 2026 0.2001 0.2499 0.1601 0.2000 4,746 +0.03(+19.33%)
Apr 23, 2026 0.2079 0.2650 0.1321 0.1676 48,189 -0.01(-6.89%)
Apr 22, 2026 0.1900 0.1900 0.1300 0.1800 50,398 -0.01(-7.46%)
Apr 21, 2026 0.2600 0.2600 0.1501 0.1945 32,168 +0.01(+8.00%)
Apr 20, 2026 0.2799 0.2800 0.1800 0.1801 150,736 -0.12(-40.95%)
Apr 17, 2026 0.2894 0.3199 0.2450 0.3050 26,058 +0.05(+21.76%)
Apr 16, 2026 0.1900 0.2505 0.1900 0.2505 32,204 +0.06(+31.84%)
Apr 15, 2026 0.1910 0.2000 0.1822 0.1900 16,023 -0.03(-14.14%)
Apr 14, 2026 0.2100 0.2300 0.2100 0.2213 3,755 +0.02(+7.38%)
Apr 13, 2026 0.2000 0.2300 0.1712 0.2061 21,070 +0.01(+3.05%)
Apr 10, 2026 0.2034 0.2799 0.1300 0.2000 33,580 -0.00(-1.43%)
Apr 09, 2026 0.2676 0.2840 0.1001 0.2029 15,772 -0.01(-3.43%)
Apr 08, 2026 0.3080 0.3080 0.2101 0.2101 22,159 -0.02(-8.69%)
Apr 07, 2026 0.3242 0.3242 0.2301 0.2301 680 -0.02(-7.96%)
Apr 06, 2026 0.2942 0.3284 0.2300 0.2500 25,926 -0.01(-4.07%)
Apr 02, 2026 0.3299 0.3300 0.2500 0.2606 48,347 +0.03(+13.30%)
Apr 01, 2026 0.3000 0.3250 0.2300 0.2300 19,581 -0.06(-20.69%)
Mar 31, 2026 0.3189 0.3190 0.2700 0.2900 12,490 +0.03(+11.54%)
Mar 30, 2026 0.3881 0.3881 0.2552 0.2600 2,261 -0.02(-7.14%)
Mar 27, 2026 0.2550 0.3189 0.2500 0.2800 11,868 +0.03(+9.80%)
Mar 26, 2026 0.2800 0.4200 0.2500 0.2550 22,914 -0.07(-22.61%)
Mar 25, 2026 0.3680 0.3680 0.2397 0.3295 73,982 +0.10(+43.26%)
Mar 24, 2026 0.2500 0.2700 0.2300 0.2300 17,867 -0.05(-18.73%)
Mar 23, 2026 0.2499 0.3500 0.2499 0.2830 37,804 +0.05(+22.67%)
Mar 20, 2026 0.3102 0.3499 0.2100 0.2307 206,841 -0.08(-25.58%)
Mar 19, 2026 0.3241 0.3661 0.3011 0.3100 43,939 -0.08(-20.49%)
Mar 18, 2026 0.3429 0.3900 0.3192 0.3899 2,172 +0.03(+7.32%)
Mar 17, 2026 0.3240 0.4000 0.3011 0.3633 30,010 +0.03(+10.09%)
Mar 16, 2026 0.4200 0.4200 0.3104 0.3300 20,213 -0.08(-19.49%)
Mar 13, 2026 0.3400 0.4100 0.3400 0.4099 5,763 -0.02(-4.67%)
Mar 12, 2026 0.3350 0.4300 0.3350 0.4300 9,688 +0.06(+15.28%)
Mar 11, 2026 0.3240 0.3730 0.3231 0.3730 4,442 +0.01(+3.61%)
Mar 10, 2026 0.3100 0.3600 0.3100 0.3600 14,657 +0.05(+16.13%)
Mar 09, 2026 0.3151 0.3511 0.3001 0.3100 26,575 -0.01(-3.13%)
Mar 06, 2026 0.3152 0.3600 0.3152 0.3200 5,663 -0.03(-8.57%)
Mar 05, 2026 0.3700 0.4402 0.3500 0.3500 45,690 -0.01(-2.78%)
Mar 04, 2026 0.3700 0.3700 0.3110 0.3600 48,626 -0.01(-2.70%)
Mar 03, 2026 0.3800 0.4000 0.3700 0.3700 18,272 -0.03(-7.50%)
Mar 02, 2026 0.4000 0.4400 0.3500 0.4000 44,187 +0.00(+0.03%)
Feb 27, 2026 0.3500 0.4000 0.3500 0.3999 16,302 -0.00(-0.03%)
Feb 26, 2026 0.4000 0.4000 0.3750 0.4000 7,186 +0.00(+0.50%)
Feb 25, 2026 0.3401 0.4000 0.3401 0.3980 22,097 -0.00(-0.50%)
Feb 24, 2026 0.3900 0.4000 0.3200 0.4000 23,726 +0.02(+5.26%)
Feb 23, 2026 0.3700 0.3967 0.3700 0.3800 2,354 +0.01(+2.70%)
Feb 20, 2026 0.4200 0.4600 0.3700 0.3700 17,191 -0.03(-7.50%)
Feb 19, 2026 0.5200 0.5200 0.3899 0.4000 31,509 -0.11(-21.57%)
Feb 18, 2026 0.5200 0.5800 0.5000 0.5100 6,573 -0.01(-1.92%)
Feb 17, 2026 0.5730 0.6000 0.4825 0.5200 32,606 -0.05(-8.76%)
Feb 13, 2026 0.6300 0.6400 0.4110 0.5699 15,550 +0.07(+14.00%)
Feb 12, 2026 0.5850 0.5999 0.4110 0.4999 15,530 -0.00(-0.16%)
Feb 11, 2026 0.5125 0.5550 0.4850 0.5007 35,936 -0.04(-7.28%)
Feb 10, 2026 0.5000 0.5799 0.5000 0.5400 9,755 -0.05(-8.46%)
Feb 09, 2026 0.5510 0.5950 0.5000 0.5899 17,336 +0.01(+2.59%)
Feb 06, 2026 0.5667 0.5750 0.5508 0.5750 5,208 +0.02(+4.55%)
Feb 05, 2026 0.6300 0.6500 0.5500 0.5500 23,579 -0.07(-12.00%)
Feb 04, 2026 0.7100 0.7100 0.6250 0.6250 2,511 -0.11(-15.40%)
Feb 03, 2026 0.5500 0.7400 0.4700 0.7388 190,032 +0.15(+26.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.