Skip to main content
Absolute Select Value ETF (ABEQ)
NYSEARCA: ABEQ · Real-Time Price · USD
36.11
-0.03 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
36.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ABEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.2036.2536.1136.1136.11-0.09%2,172
Dec 4, 202536.1536.1836.1136.1436.140.17%3,284
Dec 3, 202536.2236.2736.0736.0836.080.09%63,795
Dec 2, 202536.0836.1035.9236.0536.05-0.70%3,265
Dec 1, 202536.5036.5036.3036.3036.30-0.58%8,924
Nov 28, 202536.4536.5536.4536.5136.510.42%4,418
Nov 26, 202536.0736.4136.0736.3636.360.82%14,814
Nov 25, 202536.0436.1235.9936.0636.060.60%6,545
Nov 24, 202535.7335.8535.7335.8535.850.74%1,831
Nov 21, 202535.3335.7135.3335.5935.591.07%3,848
Nov 20, 202535.6135.6135.2135.2135.21-0.70%1,990
Nov 19, 202535.4335.4635.3135.4635.46-0.06%4,479
Nov 18, 202535.3735.5335.3735.4835.480.60%1,373
Nov 17, 202535.5335.5335.2235.2735.27-0.93%5,742
Nov 14, 202535.4435.6735.4435.6035.60-0.31%17,301
Nov 13, 202535.7935.8435.6835.7135.71-0.17%8,032
Nov 12, 202535.5335.8135.5335.7735.770.99%3,314
Nov 11, 202535.2735.4535.2735.4235.420.53%3,962
Nov 10, 202535.0535.2735.0335.2335.230.54%20,975
Nov 7, 202534.7935.0434.7935.0435.040.81%13,348
Nov 6, 202534.7034.8834.7034.7634.76-0.03%9,662
Nov 5, 202534.7034.8134.6534.7734.770.61%10,984
Nov 4, 202534.4234.5634.3934.5634.560.14%8,604
Nov 3, 202534.7034.7034.3134.5134.51-0.30%22,011
Oct 31, 202534.5234.6434.4934.6234.62-0.14%7,277
Oct 30, 202534.7134.7734.6634.6634.660.18%2,581
Oct 29, 202534.8134.8134.5134.6034.60-0.86%4,190
Oct 28, 202534.8734.9534.8734.9034.90-0.34%28,559
Oct 27, 202535.0035.0234.9135.0235.02-0.34%15,238
Oct 24, 202535.1735.1735.1335.1435.14-0.09%3,893
Oct 23, 202535.1135.2135.0835.1735.170.23%10,035
Oct 22, 202535.0635.1435.0235.0935.09-0.23%10,966
Oct 21, 202535.1335.2335.1035.1735.17-0.76%23,930
Oct 20, 202535.3435.4435.3435.4435.440.57%999
Oct 17, 202535.1935.2435.0935.2435.24-0.37%8,868
Oct 16, 202535.4935.5535.2935.3735.37-0.39%8,082
Oct 15, 202535.5535.6635.2935.5135.51-0.01%20,611
Oct 14, 202535.4435.5435.3735.5135.510.49%4,058
Oct 13, 202535.2135.3435.2135.3435.340.77%2,626
Oct 10, 202535.1835.2035.0735.0735.07-0.87%11,765
Oct 9, 202535.9535.9535.3235.3835.38-1.47%4,845
Oct 8, 202536.0136.0135.8835.9135.91-0.14%5,186
Oct 7, 202536.1236.1235.9335.9635.96-0.42%12,293
Oct 6, 202536.1336.1636.0436.1136.110.11%7,402
Oct 3, 202536.0236.1336.0236.0736.070.56%22,485
Oct 2, 202535.7535.8835.7535.8735.87-0.06%12,558
Oct 1, 202536.0136.0135.8435.8935.89-0.53%10,490
Sep 30, 202535.8536.0835.8536.0836.080.71%14,489
Sep 29, 202535.8235.8335.7635.8335.83-0.01%17,410
Sep 26, 202535.8635.8635.8035.8335.830.61%9,721
Sep 25, 202535.7235.7435.5335.6135.61-0.59%14,247
Sep 24, 202535.8335.8535.7635.8235.820.10%7,796
Sep 23, 202535.8835.8835.7635.7935.790.03%9,001
Sep 22, 202535.9435.9435.6435.7835.78-0.10%10,229
Sep 19, 202535.7035.8735.6535.8135.810.48%12,863
Sep 18, 202535.6335.6835.5835.6435.64-0.01%6,088
Sep 17, 202535.4935.7735.4935.6435.640.24%9,206
Sep 16, 202535.6035.6235.5135.5635.56-0.13%14,009
Sep 15, 202535.7535.7535.6035.6135.60-0.53%7,402
Sep 12, 202535.8535.9135.7835.8035.80-0.43%10,737
Sep 11, 202535.5836.0035.5835.9535.950.99%36,642
Sep 10, 202535.6335.6335.4635.6035.60-0.09%4,115
Sep 9, 202535.6635.6635.5535.6335.63-0.18%4,480
Sep 8, 202535.6735.6935.5535.6935.690.14%6,233
Sep 5, 202535.8235.8235.5635.6435.64-0.41%5,636
Sep 4, 202535.5735.7935.5735.7935.790.68%6,815
Sep 3, 202535.4335.5735.4235.5535.55-0.06%7,208
Sep 2, 202535.4235.6335.4235.5735.57-0.04%13,231
Aug 29, 202535.4535.6135.4535.5835.580.61%19,496
Aug 28, 202535.2735.3735.2735.3735.37-0.17%5,115
Aug 27, 202535.2435.4335.2135.4335.430.53%6,482
Aug 26, 202535.0635.2435.0635.2435.240.24%13,871
Aug 25, 202535.3435.3435.0735.1635.16-0.62%15,894
Aug 22, 202535.3135.3935.3135.3835.380.83%5,715
Aug 21, 202535.0635.1334.9935.0935.090.03%22,481
Aug 20, 202535.0835.1035.0235.0835.081.10%8,331
Aug 19, 202534.7134.7334.6234.7034.700.10%7,504
Aug 18, 202534.6634.6734.5834.6634.66-0.04%7,518
Aug 15, 202534.8434.8434.6734.6734.67-0.56%1,859
Aug 14, 202534.8234.8734.7434.8734.87-0.34%5,243
Aug 13, 202534.7134.9934.7134.9934.991.27%8,666
Aug 12, 202534.5334.6034.5334.5534.550.34%1,643
Aug 11, 202534.4234.4434.3234.4434.44-0.07%9,051
Aug 8, 202534.4834.4934.4034.4634.460.06%9,862
Aug 7, 202534.6434.6534.3434.4434.44-0.13%21,822
Aug 6, 202534.5134.5134.4534.4934.490.05%1,112
Aug 5, 202534.4534.5134.3734.4734.470.20%8,117
Aug 4, 202534.0934.4034.0934.4034.400.76%5,662
Aug 1, 202534.1834.1834.0734.1434.14-0.04%3,731
Jul 31, 202534.3534.3534.1534.1534.15-0.14%1,686
Jul 30, 202534.4334.4634.1734.2034.20-0.92%23,697
Jul 29, 202534.4434.5634.4334.5234.520.15%8,288
Jul 28, 202534.7034.7034.4534.4734.47-0.75%76,200
Jul 25, 202534.6034.7434.5634.7334.730.11%14,315
Jul 24, 202534.7734.7834.6934.6934.69-0.40%12,370
Jul 23, 202534.7934.8434.7934.8334.830.43%624
Jul 22, 202534.5634.6834.5634.6834.681.26%762
Jul 21, 202534.3434.4134.2434.2534.25-0.04%4,737
Jul 18, 202534.3634.3734.1934.2734.27-0.01%4,857
Jul 17, 202533.9534.2733.9534.2734.270.62%4,374