Absolute Core Strategy ETF (NY: ABEQ )

30.42 +0.32 (+1.07%)

Official Closing Price Updated: 8:00 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	30.33	30.42	30.32	30.42	8,771	+0.32(+1.07%)
Jul 09, 2024	30.11	30.24	30.10	30.10	6,651	-0.06(-0.19%)
Jul 08, 2024	30.20	30.20	30.06	30.16	5,408	+0.04(+0.13%)
Jul 05, 2024	29.96	30.12	29.96	30.12	4,195	+0.06(+0.22%)
Jul 03, 2024	30.08	30.14	30.04	30.06	1,499	+0.14(+0.45%)
Jul 02, 2024	29.86	29.92	29.80	29.92	7,960	+0.03(+0.10%)
Jul 01, 2024	29.94	29.95	29.89	29.89	916	-0.08(-0.26%)
Jun 28, 2024	30.15	30.15	29.97	29.97	2,458	-0.13(-0.45%)
Jun 27, 2024	30.05	30.11	30.05	30.11	7,086	+0.04(+0.15%)
Jun 26, 2024	30.05	30.07	30.01	30.06	2,128	-0.11(-0.36%)
Jun 25, 2024	30.31	30.31	30.13	30.17	2,207	-0.20(-0.66%)
Jun 24, 2024	30.36	30.37	30.31	30.37	3,419	+0.32(+1.06%)
Jun 21, 2024	30.01	30.05	30.01	30.05	2,046	+0.02(+0.06%)
Jun 20, 2024	29.97	30.03	29.95	30.03	954	+0.15(+0.51%)
Jun 18, 2024	29.91	29.91	29.79	29.88	4,655	+0.07(+0.23%)
Jun 17, 2024	29.75	29.88	29.75	29.81	5,145	+0.05(+0.18%)
Jun 14, 2024	29.69	29.78	29.69	29.76	1,981	-0.08(-0.26%)
Jun 13, 2024	29.74	29.83	29.74	29.83	3,195	-0.22(-0.72%)
Jun 12, 2024	30.15	30.16	30.05	30.05	1,016	+0.07(+0.23%)
Jun 11, 2024	29.90	30.03	29.90	29.98	1,341	-0.12(-0.40%)
Jun 10, 2024	30.13	30.13	30.10	30.10	336	-0.03(-0.09%)
Jun 07, 2024	30.21	30.26	30.13	30.13	5,951	-0.22(-0.73%)
Jun 06, 2024	30.30	30.37	30.29	30.35	13,808	+0.12(+0.39%)
Jun 05, 2024	30.14	30.23	30.13	30.23	7,487	+0.02(+0.07%)
Jun 04, 2024	30.27	30.27	30.13	30.21	515	-0.21(-0.69%)
Jun 03, 2024	30.70	30.70	30.29	30.42	7,658	-0.01(-0.03%)
May 31, 2024	30.25	30.43	30.19	30.43	11,544	+0.30(+0.99%)
May 30, 2024	30.04	30.20	30.04	30.13	2,804	+0.21(+0.72%)
May 29, 2024	29.95	29.95	29.91	29.91	5,597	-0.23(-0.77%)
May 28, 2024	30.14	30.15	30.06	30.15	3,631	-0.03(-0.10%)
May 24, 2024	30.23	30.23	30.16	30.18	8,821	+0.09(+0.31%)
May 23, 2024	30.26	30.26	30.08	30.08	3,284	-0.32(-1.07%)
May 22, 2024	30.42	30.42	30.40	30.41	1,492	-0.20(-0.67%)
May 21, 2024	30.65	30.65	30.57	30.61	1,694	-0.06(-0.21%)
May 20, 2024	30.81	30.81	30.68	30.68	5,432	-0.14(-0.45%)
May 17, 2024	30.66	30.84	30.66	30.82	5,495	+0.19(+0.63%)
May 16, 2024	30.61	30.62	30.58	30.62	3,566	-0.01(-0.03%)
May 15, 2024	30.59	30.63	30.55	30.63	7,510	+0.06(+0.18%)
May 14, 2024	30.55	30.58	30.45	30.58	3,889	+0.07(+0.23%)
May 13, 2024	30.51	30.55	30.48	30.51	3,140	-0.05(-0.15%)
May 10, 2024	30.54	30.55	30.53	30.55	1,004	+0.12(+0.39%)
May 09, 2024	30.37	30.43	30.32	30.43	4,034	+0.21(+0.70%)
May 08, 2024	30.22	30.22	30.22	30.22	62	+0.05(+0.17%)
May 07, 2024	30.16	30.20	30.10	30.17	5,709	+0.12(+0.41%)
May 06, 2024	30.01	30.05	29.96	30.05	9,835	+0.17(+0.57%)
May 03, 2024	29.89	29.90	29.74	29.88	11,898	+0.07(+0.24%)
May 02, 2024	29.79	29.92	29.74	29.81	4,519	+0.49(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Absolute Core Strategy ETF (NY: ABEQ )

Historical Prices