Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Absolute Select Value ETF (ABEQ)
Absolute Select Value ETF (ABEQ) Historical

ABEQ Absolute Select Value ETF

31.2393

0.2624 (0.85%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ABEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	31.2393	0.26	0.85%	31.08	31.2701	31.08	3,278
Jul 25 2024	30.9769	0.09	0.30%	30.93	31.235	30.93	5,119
Jul 24 2024	30.8857	-0.05	-0.18%	30.88	31.0242	30.88	1,259
Jul 23 2024	30.9401	-0.11	-0.35%	30.87	31.01	30.84	15,976
Jul 22 2024	31.05	0.06	0.19%	30.99	31.05	30.8302	6,580
Jul 19 2024	30.99	-0.38	-1.20%	31.21	31.21	30.99	5,575
Jul 18 2024	31.3652	-0.11	-0.34%	31.46	31.595	31.3652	2,957
Jul 17 2024	31.471	0.20	0.63%	31.19	31.49	31.19	2,716
Jul 16 2024	31.2745	0.30	0.96%	31.08	31.2745	31.08	7,250
Jul 15 2024	30.9774	0.00	-0.01%	31.11	31.11	30.9601	7,732
Jul 12 2024	30.98	0.24	0.77%	30.81	31.05	30.81	4,384
Jul 11 2024	30.7419	0.32	1.04%	30.62	30.75	30.62	1,429
Jul 10 2024	30.4244	0.32	1.07%	30.328	30.43	30.3161	8,765
Jul 09 2024	30.1019	-0.06	-0.19%	30.12	30.2399	30.1019	6,651
Jul 08 2024	30.16	0.04	0.13%	30.15	30.20	30.06	5,408
Jul 05 2024	30.1215	0.06	0.22%	30.08	30.1215	29.9608	4,195
Jul 03 2024	30.0567	0.14	0.45%	30.01	30.1399	30.01	1,499
Jul 02 2024	29.921	0.03	0.10%	29.86	29.921	29.80	7,960
Jul 01 2024	29.8919	-0.21	-0.71%	30.10	30.10	29.8919	916
Jun 28 2024	30.1055	0.00	0.00%	30.1055	30.1055	30.1055	0
Jun 27 2024	30.1055	-0.14	-0.45%	30.12	30.12	30.0516	7,086
Jun 26 2024	30.241	-0.11	-0.36%	30.17	30.2526	30.17	2,116
Jun 25 2024	30.3489	-0.20	-0.66%	30.55	30.55	30.3106	2,194
Jun 24 2024	30.55	0.32	1.06%	30.25	30.55	30.25	3,399
Jun 21 2024	30.23	0.02	0.06%	30.1909	30.23	30.1909	2,034
Jun 20 2024	30.211	0.15	0.51%	30.05	30.211	30.05	949
Jun 18 2024	30.0585	0.07	0.23%	29.95	30.09	29.95	4,628
Jun 17 2024	29.9886	0.06	0.18%	29.88	30.06	29.88	5,115
Jun 14 2024	29.9336	-0.08	-0.26%	29.88	29.96	29.8694	1,970
Jun 13 2024	30.0103	-0.22	-0.72%	30.13	30.13	29.92	3,176
Jun 12 2024	30.2287	0.07	0.23%	30.31	30.3398	30.2287	1,010
Jun 11 2024	30.1582	-0.12	-0.40%	30.17	30.2099	30.08	1,334
Jun 10 2024	30.28	-0.03	-0.09%	30.28	30.3095	30.28	334
Jun 07 2024	30.306	-0.22	-0.73%	30.43	30.44	30.306	5,916
Jun 06 2024	30.53	0.12	0.39%	30.48	30.5512	30.4702	13,726
Jun 05 2024	30.4111	0.02	0.07%	30.45	30.45	30.31	7,443
Jun 04 2024	30.3889	-0.21	-0.69%	30.45	30.45	30.31	512
Jun 03 2024	30.5993	-0.01	-0.03%	30.69	30.88	30.47	7,613
May 31 2024	30.61	0.30	0.99%	30.44	30.61	30.37	11,476
May 30 2024	30.31	0.22	0.72%	30.16	30.38	30.16	2,788
May 29 2024	30.094	-0.23	-0.77%	30.20	30.20	30.09	5,564
May 28 2024	30.3262	-0.03	-0.10%	30.32	30.3262	30.29	2,940
May 24 2024	30.3571	0.09	0.31%	30.36	30.41	30.34	8,769
May 23 2024	30.2632	-0.33	-1.07%	30.76	30.76	30.2632	3,265
May 22 2024	30.5896	-0.21	-0.67%	30.70	30.70	30.5859	1,484
May 21 2024	30.795	-0.07	-0.21%	30.83	30.83	30.75	1,684
May 20 2024	30.8602	-0.14	-0.45%	30.99	30.99	30.8602	5,400
May 17 2024	31.00	0.20	0.63%	30.84	31.02	30.84	5,463
May 16 2024	30.8047	-0.01	-0.03%	30.79	30.805	30.76	3,545
May 15 2024	30.8147	0.06	0.18%	30.77	30.8147	30.7345	7,466
May 14 2024	30.7593	0.07	0.23%	30.73	30.7593	30.63	3,866
May 13 2024	30.6899	-0.05	-0.15%	30.69	30.73	30.66	3,122
May 10 2024	30.7357	0.12	0.39%	30.72	30.7357	30.7099	999
May 09 2024	30.617	0.21	0.70%	30.34	30.617	30.34	4,010
May 08 2024	30.4056	0.05	0.17%	30.26	30.4056	30.26	62
May 07 2024	30.3539	0.12	0.41%	30.30	30.38	30.2801	5,675
May 06 2024	30.23	0.17	0.57%	30.12	30.23	30.12	9,777
May 03 2024	30.06	0.07	0.24%	30.10	30.10	29.9157	11,828
May 02 2024	29.9888	0.49	1.67%	29.85	30.10	29.85	4,493
May 01 2024	29.4965	-0.15	-0.49%	29.70	29.89	29.4965	1,441
Apr 30 2024	29.6427	-0.32	-1.06%	29.83	29.84	29.6427	11,339
Apr 29 2024	29.9611	0.06	0.21%	29.93	30.01	29.93	47,380

Absolute Select Value ETF

Family Room Entertainment (CE)

SPO Global (PK)

Marechale Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions