Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.66	27.26		27.26	10,413	+0.30(+1.10%)
Jan 28, 2022	26.56	26.96	26.56	26.96	3,089	+0.19(+0.71%)
Jan 27, 2022	26.76	26.77	26.76	26.77	267	-0.08(-0.32%)
Jan 26, 2022	27.11	27.18	26.83	26.86	5,150	-0.19(-0.72%)
Jan 25, 2022	26.63	27.05	26.63	27.05	713	-0.05(-0.17%)
Jan 24, 2022	26.69	27.10	26.55	27.10	9,848	+0.09(+0.31%)
Jan 21, 2022	27.26	27.34	27.01	27.01	4,604	-0.30(-1.11%)
Jan 20, 2022	27.35	27.76	27.32	27.32	33,510	-0.25(-0.91%)
Jan 19, 2022	27.80	27.80	27.57	27.57	6,566	+0.09(+0.32%)
Jan 18, 2022	27.57	27.58	27.48	27.48	9,729	-0.43(-1.54%)
Jan 14, 2022				27.91	0	+0.07(+0.25%)
Jan 13, 2022	27.94	27.99	27.83	27.84	11,927	-0.05(-0.20%)
Jan 12, 2022	27.86	27.89	27.86	27.89	183	+0.05(+0.18%)
Jan 11, 2022	27.62	27.84	27.62	27.84	1,278	+0.13(+0.46%)
Jan 10, 2022	27.67	27.72	27.52	27.72	3,491	+0.02(+0.09%)
Jan 07, 2022	27.48	27.72	27.48	27.69	7,617	+0.24(+0.87%)
Jan 06, 2022	27.16	27.59	27.16	27.45	9,762	+0.00(+0.01%)
Jan 05, 2022	27.72	27.72	27.45	27.45	807	-0.08(-0.28%)
Jan 04, 2022	27.45	27.57	27.45	27.53	3,101	+0.18(+0.64%)
Jan 03, 2022	27.39	27.39	27.35	27.35	2,326	-0.03(-0.11%)
Dec 31, 2021	27.38	27.41	27.38	27.38	5,075	+0.07(+0.26%)
Dec 30, 2021	27.33	27.33	27.31	27.31	542	+0.02(+0.08%)
Dec 29, 2021	27.30	27.30	27.26	27.29	1,872	+0.06(+0.21%)
Dec 28, 2021	27.28	27.28	27.23	27.23	3,746	+0.06(+0.21%)
Dec 27, 2021	27.02	27.17	27.02	27.17	6,021	+0.16(+0.58%)
Dec 23, 2021	26.97	27.03	26.97	27.02	7,415	+0.10(+0.37%)
Dec 22, 2021	26.83	26.93	26.83	26.92	8,762	+0.15(+0.56%)
Dec 21, 2021	26.67	26.88	26.67	26.77	6,995	+0.19(+0.71%)
Dec 20, 2021	26.50	26.58	26.41	26.58	4,098	-0.18(-0.67%)
Dec 17, 2021	26.91	26.95	26.76	26.76	3,288	-0.21(-0.76%)
Dec 16, 2021	27.00	27.00	26.94	26.96	760	+0.35(+1.33%)
Dec 15, 2021	26.48	26.62	26.45	26.61	3,485	+0.10(+0.37%)
Dec 14, 2021	26.58	26.58	26.51	26.51	1,227	+0.03(+0.11%)
Dec 13, 2021	26.38	26.52	26.38	26.48	7,304	-0.01(-0.04%)
Dec 10, 2021	26.45	26.49	26.44	26.49	1,324	+0.09(+0.33%)
Dec 09, 2021	26.39	26.44	26.39	26.40	8,480	-0.11(-0.40%)
Dec 08, 2021	26.45	26.51	26.45	26.51	3,318	+0.03(+0.13%)
Dec 07, 2021	26.54	26.54	26.48	26.48	3,359	+0.18(+0.68%)
Dec 06, 2021	25.99	26.38	25.99	26.30	6,151	+0.32(+1.25%)
Dec 03, 2021	25.71	26.06	25.71	25.98	1,581	+0.03(+0.11%)
Dec 02, 2021	25.93	26.03	25.91	25.95	7,688	+0.27(+1.06%)
Dec 01, 2021	26.23	26.23	25.68	25.68	1,699	-0.18(-0.68%)
Nov 30, 2021	26.03	26.39	25.85	25.85	6,123	-0.53(-2.02%)
Nov 29, 2021	26.34	26.39	26.34	26.39	677	-0.07(-0.28%)
Nov 26, 2021	26.36	26.46	26.36	26.46	884	-0.31(-1.14%)
Nov 24, 2021	26.76	26.76	26.73	26.76	864	-0.06(-0.24%)
Nov 23, 2021	26.72	26.83	26.72	26.83	2,385	+0.15(+0.55%)
Nov 22, 2021	26.71	26.77	26.68	26.68	2,475	+0.02(+0.06%)
Nov 19, 2021	26.67	26.67	26.67	26.67	341	-0.29(-1.09%)
Nov 18, 2021	26.84	26.96	26.95	26.96	66,041	-0.11(-0.39%)
Nov 17, 2021	27.09	27.09	27.07	27.07	1,454	+0.03(+0.11%)
Nov 16, 2021	27.10	27.14	27.04	27.04	5,272	-0.02(-0.07%)
Nov 15, 2021	27.16	27.16	27.05	27.06	3,292	-0.11(-0.41%)
Nov 12, 2021	27.17	27.17	27.17	27.17	104	-0.02(-0.06%)
Nov 11, 2021	27.19	27.24	27.18	27.18	1,610	-0.08(-0.31%)
Nov 10, 2021	27.28		27.27	27.27	3,738	+0.13(+0.49%)
Nov 09, 2021	27.05	27.14	27.05	27.14	1,179	+0.10(+0.39%)
Nov 08, 2021	27.17	27.17	27.03	27.03	6,667	-0.06(-0.23%)
Nov 05, 2021	26.96	27.09	26.96	27.09	518	+0.43(+1.63%)
Nov 04, 2021	26.76	26.78	26.66	26.66	1,117	-0.09(-0.35%)
Nov 03, 2021	26.67	26.76	26.62	26.75	6,021	+0.17(+0.65%)
Nov 02, 2021	26.31	26.62	26.31	26.58	3,661	+0.15(+0.57%)

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.