VictoryShares Pioneer Asset-Based Income ETF (ABI)
NASDAQ: ABI · Real-Time Price · USD
24.95
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ABI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | 0.04% | 4 |
| Dec 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.04% | 5 |
| Dec 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% | 8 |
| Dec 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 11 |
| Dec 1, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.04% | 121 |
| Nov 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.12% | 3 |
| Nov 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.02% | 9 |
| Nov 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.18% | 14 |
| Nov 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | 45 |
| Nov 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% | 10 |
| Nov 20, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | - | 113 |
| Nov 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% | 5 |
| Nov 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 15 |
| Nov 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% | 13 |
| Nov 14, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | 0.04% | 206 |
| Nov 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.04% | 24 |
| Nov 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.04% | 51 |
| Nov 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.04% | 18 |
| Nov 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 18 |
| Nov 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.40% | 15 |
| Nov 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.02% | 10 |
| Nov 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | 0.02% | 13 |
| Nov 4, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.85 | -0.02% | 14 |
| Nov 3, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.85 | 0.04% | 416 |
| Oct 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | 0.08% | 9 |
| Oct 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | -0.06% | 12 |
| Oct 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.84 | -0.06% | 54 |
| Oct 28, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.85 | -0.02% | 114 |
| Oct 27, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.02% | 90 |
| Oct 24, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.85 | 0.04% | 215 |
| Oct 23, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | -0.04% | 10 |
| Oct 22, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | - | 10 |
| Oct 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | 0.02% | 5 |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.85 | -0.04% | 13 |
| Oct 17, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.86 | 0.10% | 1,145 |
| Oct 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | 0.04% | 14 |
| Oct 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | -0.06% | 11 |
| Oct 14, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.84 | 0.14% | 2,710 |
| Oct 13, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.80 | 0.02% | 31 |
| Oct 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | 0.14% | 15 |
| Oct 9, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.76 | -0.62% | 40,019 |
| Oct 8, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.77 | - | 412 |
| Oct 7, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | -0.02% | 13 |
| Oct 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | - | 57 |
| Oct 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | 0.12% | 30 |
| Oct 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | -0.08% | 32 |
| Oct 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | - | 17 |
| Sep 30, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.77 | 0.02% | 412 |
| Sep 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | 0.02% | 36 |
| Sep 26, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | 0.08% | 1,051 |
| Sep 25, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.74 | -0.10% | 1,215 |
| Sep 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | -0.02% | 20 |
| Sep 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | - | 14 |
| Sep 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | 0.02% | 19 |
| Sep 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | -0.02% | 16 |
| Sep 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | -0.06% | 35 |
| Sep 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.78 | -0.02% | 10 |
| Sep 16, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.79 | - | 111 |
| Sep 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | 0.06% | 18 |
| Sep 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.77 | 0.04% | 69 |
| Sep 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | -0.30% | 51 |
| Sep 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.84 | -0.46% | 14 |
| Sep 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.95 | -0.10% | 13 |
| Sep 8, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.97 | -0.45% | 16 |
| Sep 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.96 | 0.22% | 5 |
| Sep 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.90 | 0.02% | 5 |
| Sep 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.90 | 0.10% | 113 |
| Sep 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.87 | -0.02% | 18 |
| Aug 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.88 | 0.12% | 5 |
| Aug 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | - | 5 |
| Aug 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | 0.04% | 14 |
| Aug 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.84 | 0.08% | 3 |
| Aug 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.82 | 0.06% | 165 |
| Aug 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.80 | 0.18% | 3 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | -0.08% | 3 |
| Aug 20, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.78 | 0.04% | 55 |
| Aug 19, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | - | 82 |
| Aug 18, 2025 | 25.18 | 25.27 | 25.17 | 25.17 | 24.77 | 0.04% | 3,613 |
| Aug 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.76 | 0.04% | 29 |
| Aug 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | -0.08% | 160 |
| Aug 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | 0.08% | 41 |
| Aug 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | 0.04% | 100,187 |
| Aug 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.74 | -0.02% | 3,605 |
| Aug 8, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.74 | 0.10% | 1,006 |
| Aug 7, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.72 | -0.06% | 6 |
| Aug 6, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.73 | -0.30% | 3 |
| Aug 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.73 | - | 6 |
| Aug 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.73 | 0.06% | 19 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 0.34% | - |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.63 | -0.02% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | -0.06% | 12 |
| Jul 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.65 | 0.14% | 399 |
| Jul 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | - | 5 |
| Jul 25, 2025 | 25.09 | 25.12 | 25.08 | 25.10 | 24.61 | 0.10% | 2,046 |
| Jul 24, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.59 | -0.02% | 280,413 |
| Jul 23, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.59 | -0.14% | 320,202 |
| Jul 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.63 | 0.08% | - |
| Jul 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.61 | 0.10% | 1 |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.58 | 0.12% | 2 |
| Jul 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.55 | -0.04% | - |