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)

0.3500 +0.0480 (+15.89%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.3075 0.3600 0.3000 0.3020 63,418 -0.05(-13.71%)
Dec 29, 2025 0.3500 0.3700 0.3000 0.3500 29,425 +0.08(+29.58%)
Dec 26, 2025 0.3627 0.4740 0.2600 0.2701 44,387 -0.11(-29.11%)
Dec 24, 2025 0.4390 0.4400 0.3600 0.3810 8,322 +0.01(+2.97%)
Dec 23, 2025 0.4400 0.4600 0.3500 0.3700 41,911 -0.02(-5.49%)
Dec 22, 2025 0.4699 0.4699 0.3900 0.3915 31,835 -0.04(-8.51%)
Dec 19, 2025 0.4078 0.4690 0.3201 0.4279 60,182 +0.12(+39.15%)
Dec 18, 2025 0.4316 0.4400 0.3018 0.3075 43,413 -0.13(-30.10%)
Dec 17, 2025 0.4800 0.5100 0.3900 0.4399 35,421 +0.05(+12.77%)
Dec 16, 2025 0.4100 0.4299 0.3600 0.3901 5,767 +0.04(+11.46%)
Dec 15, 2025 0.4000 0.5300 0.3200 0.3500 197,862 -0.06(-14.61%)
Dec 12, 2025 0.4498 0.6000 0.4006 0.4099 274,685 -0.44(-51.70%)
Dec 11, 2025 0.8300 0.9200 0.7650 0.8486 40,975 +0.07(+8.79%)
Dec 10, 2025 0.5900 0.8000 0.5400 0.7800 204,760 +0.27(+52.94%)
Dec 09, 2025 0.6000 0.6800 0.5000 0.5100 124,068 -0.16(-23.31%)
Dec 08, 2025 0.6526 0.7075 0.5812 0.6650 42,740 -0.06(-8.90%)
Dec 05, 2025 0.7000 0.7300 0.6400 0.7300 31,299 +0.03(+4.29%)
Dec 04, 2025 0.7400 0.7400 0.6600 0.7000 10,263 -0.04(-5.41%)
Dec 03, 2025 0.7500 0.7850 0.6600 0.7400 55,713 -0.01(-1.33%)
Dec 02, 2025 0.7201 0.8300 0.7201 0.7500 11,743 -0.01(-1.32%)
Dec 01, 2025 0.9219 0.9494 0.6700 0.7600 64,457 -0.09(-10.23%)
Nov 28, 2025 0.7400 0.9665 0.7000 0.8466 374,022 +0.28(+48.50%)
Nov 26, 2025 0.5500 0.6000 0.5118 0.5701 122,040 +0.07(+13.36%)
Nov 25, 2025 0.5905 0.5905 0.5000 0.5029 52,809 -0.09(-14.83%)
Nov 24, 2025 0.5430 0.6300 0.5110 0.5905 146,075 +0.07(+13.54%)
Nov 21, 2025 0.5200 0.6500 0.4900 0.5201 114,192 +0.01(+1.98%)
Nov 20, 2025 0.6843 0.6843 0.5001 0.5100 77,766 -0.08(-13.65%)
Nov 19, 2025 0.6638 0.6810 0.5190 0.5906 81,530 +0.00(+0.08%)
Nov 18, 2025 0.6800 0.7031 0.5615 0.5901 22,478 -0.05(-7.80%)
Nov 17, 2025 0.6595 0.7073 0.6000 0.6400 22,420 -0.05(-7.91%)
Nov 14, 2025 0.5201 0.8100 0.5100 0.6950 77,801 +0.05(+8.59%)
Nov 13, 2025 0.9300 0.9300 0.6044 0.6400 77,500 -0.18(-22.05%)
Nov 12, 2025 0.7046 0.9500 0.7046 0.8210 41,557 +0.02(+2.74%)
Nov 11, 2025 0.8600 0.9699 0.7607 0.7991 72,448 -0.11(-12.23%)
Nov 10, 2025 0.8800 0.9787 0.7612 0.9104 56,548 +0.06(+6.45%)
Nov 07, 2025 1.050 1.050 0.8000 0.8552 135,251 -0.10(-10.91%)
Nov 06, 2025 1.140 1.140 0.9400 0.9599 109,670 -0.18(-15.80%)
Nov 05, 2025 1.055 1.180 1.050 1.140 81,633 +0.04(+4.11%)
Nov 04, 2025 1.000 1.210 0.9600 1.095 250,697 -0.01(-0.45%)
Nov 03, 2025 1.200 1.280 1.090 1.100 78,204 -0.16(-12.70%)
Oct 31, 2025 1.250 1.390 1.155 1.260 366,406 +0.02(+1.61%)
Oct 30, 2025 1.180 1.300 1.143 1.240 85,911 -0.06(-4.62%)
Oct 29, 2025 1.450 1.450 1.150 1.300 496,904 -0.14(-9.41%)
Oct 28, 2025 1.400 1.595 1.270 1.435 260,100 -0.05(-3.69%)
Oct 27, 2025 1.260 1.580 1.260 1.490 442,251 +0.33(+28.45%)
Oct 24, 2025 1.510 1.580 1.100 1.160 556,174 -0.29(-20.00%)
Oct 23, 2025 1.070 1.450 1.070 1.450 327,797 +0.28(+24.46%)
Oct 22, 2025 1.150 1.270 1.040 1.165 181,609 -0.08(-6.80%)
Oct 21, 2025 1.200 1.300 0.9722 1.250 544,057 +0.05(+4.17%)
Oct 20, 2025 1.210 1.360 1.050 1.200 525,588 -0.02(-1.64%)
Oct 17, 2025 1.010 1.220 0.9600 1.220 251,231 +0.29(+31.42%)
Oct 16, 2025 0.9800 1.500 0.8400 0.9283 1,605,767 -0.02(-2.28%)
Oct 15, 2025 0.9900 1.000 0.8222 0.9500 235,116 +0.01(+1.09%)
Oct 14, 2025 0.8496 1.000 0.8000 0.9398 188,480 -0.04(-4.07%)
Oct 13, 2025 0.7500 0.9875 0.6601 0.9797 298,363 +0.33(+50.70%)
Oct 10, 2025 0.8400 0.8900 0.5600 0.6501 287,132 -0.22(-25.28%)
Oct 09, 2025 0.9200 1.010 0.8041 0.8700 205,721 +0.03(+3.57%)
Oct 08, 2025 0.7500 1.100 0.8400 986,296 +0.14(+20.00%)
Oct 07, 2025 0.7500 0.7500 0.5775 0.7000 176,649 -0.04(-5.41%)
Oct 06, 2025 0.4200 0.8250 0.4200 0.7400 1,298,678 +0.36(+94.74%)
Oct 03, 2025 0.3032 0.3800 0.3032 0.3800 231,207 +0.04(+12.03%)
Oct 02, 2025 0.3200 0.3499 0.2900 0.3392 173,064 +0.06(+22.37%)
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.