Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
40.06
+0.26 (0.65%)
Feb 27, 2026, 4:00 PM EST - Market closed
ABEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.83 | 40.08 | 39.82 | 40.06 | 40.06 | 0.65% | 22,762 |
| Feb 26, 2026 | 39.65 | 39.84 | 39.58 | 39.80 | 39.80 | 0.67% | 64,261 |
| Feb 25, 2026 | 39.59 | 39.59 | 39.33 | 39.54 | 39.54 | -0.32% | 28,484 |
| Feb 24, 2026 | 39.48 | 39.70 | 39.44 | 39.67 | 39.66 | 0.27% | 77,068 |
| Feb 23, 2026 | 39.69 | 39.69 | 39.37 | 39.56 | 39.56 | 0.46% | 10,403 |
| Feb 20, 2026 | 39.10 | 39.38 | 38.99 | 39.38 | 39.38 | 0.66% | 24,763 |
| Feb 19, 2026 | 39.02 | 39.12 | 38.98 | 39.12 | 39.12 | 0.05% | 14,354 |
| Feb 18, 2026 | 39.04 | 39.11 | 39.02 | 39.10 | 39.10 | 0.23% | 10,033 |
| Feb 17, 2026 | 38.71 | 39.01 | 38.71 | 39.01 | 39.01 | -0.06% | 7,597 |
| Feb 13, 2026 | 38.85 | 39.14 | 38.85 | 39.03 | 39.03 | 0.82% | 3,994 |
| Feb 12, 2026 | 39.35 | 39.35 | 38.72 | 38.72 | 38.72 | -1.31% | 8,793 |
| Feb 11, 2026 | 39.12 | 39.23 | 38.98 | 39.23 | 39.23 | 0.49% | 18,294 |
| Feb 10, 2026 | 38.85 | 39.12 | 38.85 | 39.04 | 39.04 | 0.64% | 7,111 |
| Feb 9, 2026 | 38.65 | 38.85 | 38.65 | 38.79 | 38.79 | 0.39% | 17,505 |
| Feb 6, 2026 | 38.46 | 38.75 | 38.46 | 38.64 | 38.64 | 1.12% | 22,220 |
| Feb 5, 2026 | 38.24 | 38.42 | 38.20 | 38.21 | 38.21 | -0.46% | 17,355 |
| Feb 4, 2026 | 38.00 | 38.40 | 38.00 | 38.39 | 38.39 | 1.39% | 9,275 |
| Feb 3, 2026 | 37.56 | 37.90 | 37.56 | 37.86 | 37.86 | 1.10% | 12,161 |
| Feb 2, 2026 | 37.38 | 37.51 | 37.29 | 37.45 | 37.45 | 0.03% | 14,908 |
| Jan 30, 2026 | 37.48 | 37.84 | 37.20 | 37.44 | 37.44 | -1.60% | 40,055 |
| Jan 29, 2026 | 37.83 | 38.05 | 37.51 | 38.05 | 38.05 | 1.20% | 45,682 |
| Jan 28, 2026 | 37.49 | 37.64 | 37.46 | 37.60 | 37.60 | 0.48% | 15,952 |
| Jan 27, 2026 | 37.29 | 37.44 | 37.28 | 37.42 | 37.42 | 0.24% | 10,945 |
| Jan 26, 2026 | 37.39 | 37.53 | 37.33 | 37.33 | 37.33 | 0.34% | 20,426 |
| Jan 23, 2026 | 37.25 | 37.25 | 37.10 | 37.20 | 37.20 | -0.16% | 52,385 |
| Jan 22, 2026 | 36.98 | 37.36 | 36.98 | 37.26 | 37.26 | 0.62% | 16,426 |
| Jan 21, 2026 | 36.98 | 37.04 | 36.82 | 37.03 | 37.03 | 0.57% | 4,350 |
| Jan 20, 2026 | 36.80 | 36.91 | 36.70 | 36.82 | 36.82 | -0.08% | 18,555 |
| Jan 16, 2026 | 36.72 | 36.85 | 36.68 | 36.85 | 36.85 | - | 4,303 |
| Jan 15, 2026 | 36.84 | 36.91 | 36.79 | 36.85 | 36.85 | -0.13% | 5,519 |
| Jan 14, 2026 | 36.79 | 36.90 | 36.75 | 36.90 | 36.90 | 0.68% | 2,245 |
| Jan 13, 2026 | 36.65 | 36.68 | 36.56 | 36.65 | 36.65 | -0.76% | 15,825 |
| Jan 12, 2026 | 36.62 | 36.94 | 36.51 | 36.93 | 36.93 | 1.21% | 6,258 |
| Jan 9, 2026 | 36.45 | 36.59 | 36.45 | 36.49 | 36.49 | 0.14% | 6,971 |
| Jan 8, 2026 | 36.18 | 36.44 | 36.18 | 36.44 | 36.44 | 1.08% | 12,701 |
| Jan 7, 2026 | 36.18 | 36.18 | 35.98 | 36.05 | 36.05 | -0.63% | 7,953 |
| Jan 6, 2026 | 36.09 | 36.30 | 36.05 | 36.28 | 36.28 | 0.58% | 3,608 |
| Jan 5, 2026 | 35.83 | 36.19 | 35.83 | 36.07 | 36.07 | 0.60% | 12,554 |
| Jan 2, 2026 | 35.72 | 35.86 | 35.69 | 35.86 | 35.86 | 0.01% | 3,790 |
| Dec 31, 2025 | 36.00 | 36.00 | 35.85 | 35.85 | 35.85 | -0.55% | 4,756 |
| Dec 30, 2025 | 36.07 | 36.10 | 36.05 | 36.05 | 36.05 | -0.52% | 5,800 |
| Dec 29, 2025 | 36.26 | 36.26 | 36.20 | 36.24 | 36.02 | -0.68% | 2,774 |
| Dec 26, 2025 | 36.56 | 36.56 | 36.41 | 36.49 | 36.26 | -0.09% | 1,745 |
| Dec 24, 2025 | 36.43 | 36.52 | 36.42 | 36.52 | 36.29 | 0.14% | 1,815 |
| Dec 23, 2025 | 36.44 | 36.47 | 36.37 | 36.47 | 36.24 | 0.14% | 2,488 |
| Dec 22, 2025 | 36.28 | 36.43 | 36.28 | 36.42 | 36.19 | 0.72% | 12,144 |
| Dec 19, 2025 | 36.29 | 36.31 | 36.16 | 36.16 | 35.94 | 0.11% | 6,874 |
| Dec 18, 2025 | 36.15 | 36.21 | 36.05 | 36.12 | 35.90 | -0.08% | 6,922 |
| Dec 17, 2025 | 35.99 | 36.15 | 35.96 | 36.15 | 35.93 | 0.64% | 15,468 |
| Dec 16, 2025 | 36.07 | 36.10 | 35.92 | 35.92 | 35.70 | -1.02% | 9,561 |
| Dec 15, 2025 | 36.31 | 36.31 | 36.14 | 36.29 | 36.06 | 0.30% | 14,573 |
| Dec 12, 2025 | 36.34 | 36.34 | 36.08 | 36.18 | 35.96 | -0.14% | 7,941 |
| Dec 11, 2025 | 36.13 | 36.30 | 36.13 | 36.23 | 36.01 | 1.20% | 17,996 |
| Dec 10, 2025 | 35.73 | 35.80 | 35.66 | 35.80 | 35.58 | 0.25% | 4,693 |
| Dec 9, 2025 | 35.80 | 35.88 | 35.71 | 35.71 | 35.49 | 0.22% | 16,948 |
| Dec 8, 2025 | 35.75 | 35.76 | 35.63 | 35.63 | 35.41 | -1.32% | 17,687 |
| Dec 5, 2025 | 36.20 | 36.25 | 36.11 | 36.11 | 35.88 | -0.09% | 2,172 |
| Dec 4, 2025 | 36.15 | 36.18 | 36.11 | 36.14 | 35.91 | 0.17% | 3,284 |
| Dec 3, 2025 | 36.22 | 36.27 | 36.07 | 36.08 | 35.85 | 0.09% | 63,795 |
| Dec 2, 2025 | 36.08 | 36.10 | 35.92 | 36.05 | 35.82 | -0.70% | 3,265 |
| Dec 1, 2025 | 36.50 | 36.50 | 36.30 | 36.30 | 36.08 | -0.58% | 8,925 |
| Nov 28, 2025 | 36.45 | 36.55 | 36.45 | 36.51 | 36.29 | 0.42% | 4,420 |
| Nov 26, 2025 | 36.07 | 36.41 | 36.07 | 36.36 | 36.13 | 0.82% | 14,814 |
| Nov 25, 2025 | 36.04 | 36.12 | 35.99 | 36.06 | 35.84 | 0.60% | 6,545 |
| Nov 24, 2025 | 35.73 | 35.85 | 35.73 | 35.85 | 35.63 | 0.74% | 1,831 |
| Nov 21, 2025 | 35.33 | 35.71 | 35.33 | 35.59 | 35.36 | 1.07% | 3,848 |
| Nov 20, 2025 | 35.61 | 35.61 | 35.21 | 35.21 | 34.99 | -0.70% | 1,990 |
| Nov 19, 2025 | 35.43 | 35.46 | 35.31 | 35.46 | 35.24 | -0.06% | 4,479 |
| Nov 18, 2025 | 35.37 | 35.53 | 35.37 | 35.48 | 35.26 | 0.60% | 1,373 |
| Nov 17, 2025 | 35.53 | 35.53 | 35.22 | 35.27 | 35.05 | -0.93% | 5,742 |
| Nov 14, 2025 | 35.44 | 35.67 | 35.44 | 35.60 | 35.38 | -0.31% | 17,301 |
| Nov 13, 2025 | 35.79 | 35.84 | 35.68 | 35.71 | 35.49 | -0.17% | 8,032 |
| Nov 12, 2025 | 35.53 | 35.81 | 35.53 | 35.77 | 35.55 | 0.99% | 3,314 |
| Nov 11, 2025 | 35.27 | 35.45 | 35.27 | 35.42 | 35.20 | 0.53% | 3,962 |
| Nov 10, 2025 | 35.05 | 35.27 | 35.03 | 35.23 | 35.01 | 0.54% | 20,975 |
| Nov 7, 2025 | 34.79 | 35.04 | 34.79 | 35.04 | 34.83 | 0.81% | 13,348 |
| Nov 6, 2025 | 34.70 | 34.88 | 34.70 | 34.76 | 34.55 | -0.03% | 9,662 |
| Nov 5, 2025 | 34.70 | 34.81 | 34.65 | 34.77 | 34.55 | 0.61% | 10,984 |
| Nov 4, 2025 | 34.42 | 34.56 | 34.39 | 34.56 | 34.35 | 0.14% | 8,604 |
| Nov 3, 2025 | 34.70 | 34.70 | 34.31 | 34.51 | 34.30 | -0.30% | 22,011 |
| Oct 31, 2025 | 34.52 | 34.64 | 34.49 | 34.62 | 34.40 | -0.14% | 7,277 |
| Oct 30, 2025 | 34.71 | 34.77 | 34.66 | 34.66 | 34.45 | 0.18% | 2,581 |
| Oct 29, 2025 | 34.81 | 34.81 | 34.51 | 34.60 | 34.39 | -0.86% | 4,190 |
| Oct 28, 2025 | 34.87 | 34.95 | 34.87 | 34.90 | 34.68 | -0.34% | 28,559 |
| Oct 27, 2025 | 35.00 | 35.02 | 34.91 | 35.02 | 34.80 | -0.34% | 15,238 |
| Oct 24, 2025 | 35.17 | 35.17 | 35.13 | 35.14 | 34.92 | -0.09% | 3,893 |
| Oct 23, 2025 | 35.11 | 35.21 | 35.08 | 35.17 | 34.95 | 0.23% | 10,035 |
| Oct 22, 2025 | 35.06 | 35.14 | 35.02 | 35.09 | 34.87 | -0.23% | 10,966 |
| Oct 21, 2025 | 35.13 | 35.23 | 35.10 | 35.17 | 34.95 | -0.76% | 23,930 |
| Oct 20, 2025 | 35.34 | 35.44 | 35.34 | 35.44 | 35.22 | 0.57% | 999 |
| Oct 17, 2025 | 35.19 | 35.24 | 35.09 | 35.24 | 35.02 | -0.37% | 8,868 |
| Oct 16, 2025 | 35.49 | 35.55 | 35.29 | 35.37 | 35.15 | -0.39% | 8,082 |
| Oct 15, 2025 | 35.55 | 35.66 | 35.29 | 35.51 | 35.29 | -0.01% | 20,611 |
| Oct 14, 2025 | 35.44 | 35.54 | 35.37 | 35.51 | 35.29 | 0.49% | 4,058 |
| Oct 13, 2025 | 35.21 | 35.34 | 35.21 | 35.34 | 35.12 | 0.77% | 2,626 |
| Oct 10, 2025 | 35.18 | 35.20 | 35.07 | 35.07 | 34.85 | -0.87% | 11,765 |
| Oct 9, 2025 | 35.95 | 35.95 | 35.32 | 35.38 | 35.16 | -1.47% | 4,845 |
| Oct 8, 2025 | 36.01 | 36.01 | 35.88 | 35.91 | 35.69 | -0.14% | 5,186 |
| Oct 7, 2025 | 36.12 | 36.12 | 35.93 | 35.96 | 35.74 | -0.42% | 12,293 |
| Oct 6, 2025 | 36.13 | 36.16 | 36.04 | 36.11 | 35.89 | 0.11% | 7,402 |