Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.06	28.19	27.93	28.19	9,277	+0.23(+0.83%)
Jan 30, 2023	28.10	28.10	27.93	27.96	13,748	-0.09(-0.34%)
Jan 27, 2023	28.00	28.16	27.97	28.05	12,214	-0.08(-0.30%)
Jan 26, 2023	27.98	28.14	27.98	28.14	6,200	+0.02(+0.06%)
Jan 25, 2023	28.10	28.12	28.08	28.12	753	-0.00(-0.01%)
Jan 24, 2023	28.05	28.12	28.03	28.12	2,030	+0.07(+0.24%)
Jan 23, 2023	28.04	28.06	28.03	28.06	2,394	+0.13(+0.47%)
Jan 20, 2023	27.63	27.93	27.62	27.93	12,959	+0.23(+0.83%)
Jan 19, 2023	27.63	27.76	27.63	27.70	8,221	+0.05(+0.18%)
Jan 18, 2023	28.01	28.01	27.65	27.65	6,939	-0.34(-1.22%)
Jan 17, 2023	28.49	28.49	27.98	27.99	13,782	-0.26(-0.91%)
Jan 13, 2023	28.24	28.25	28.12	28.25	8,376	+0.08(+0.28%)
Jan 12, 2023	27.90	28.24	27.90	28.17	9,060	+0.16(+0.56%)
Jan 11, 2023	27.92	28.01	27.89	28.01	7,897	+0.08(+0.28%)
Jan 10, 2023	27.68	27.95	27.68	27.93	9,964	+0.15(+0.52%)
Jan 09, 2023	27.96	28.02	27.77	27.79	14,251	-0.21(-0.74%)
Jan 06, 2023	27.93	28.07	27.92	28.00	15,797	+0.43(+1.54%)
Jan 05, 2023	27.53	27.58	27.41	27.57	31,665	-0.05(-0.20%)
Jan 04, 2023	27.42	27.76	27.42	27.63	11,546	+0.33(+1.20%)
Jan 03, 2023	27.40	27.40	27.13	27.30	8,202	+0.19(+0.70%)
Dec 30, 2022	27.12	27.12	27.02	27.11	3,607	-0.08(-0.30%)
Dec 29, 2022	27.13	27.25	27.13	27.19	31,268	+0.21(+0.78%)
Dec 28, 2022	27.15	27.15	26.96	26.98	3,616	-0.34(-1.26%)
Dec 27, 2022	27.23	27.36	27.23	27.32	41,744	+0.16(+0.60%)
Dec 23, 2022	26.92	27.16	26.92	27.16	4,661	+0.22(+0.83%)
Dec 22, 2022	26.93	26.94	26.79	26.94	3,934	-0.17(-0.64%)
Dec 21, 2022	27.04	27.15	26.97	27.11	29,397	+0.34(+1.26%)
Dec 20, 2022	26.69	26.90	26.69	26.77	22,042	+0.13(+0.47%)
Dec 19, 2022	26.73	26.74	26.52	26.65	34,281	-0.11(-0.40%)
Dec 16, 2022	26.65	26.83	26.58	26.75	64,548	-0.06(-0.21%)
Dec 15, 2022	26.89	26.93	26.80	26.81	5,441	-0.61(-2.21%)
Dec 14, 2022	27.40	27.57	27.22	27.42	11,936	+0.05(+0.19%)
Dec 13, 2022	27.46	27.46	27.27	27.36	10,596	+0.19(+0.68%)
Dec 12, 2022	27.25	27.25	26.93	27.18	16,024	+0.23(+0.86%)
Dec 09, 2022	27.08	27.13	26.95	26.95	11,897	-0.10(-0.39%)
Dec 08, 2022	27.16	27.16	27.01	27.05	15,657	-0.04(-0.14%)
Dec 07, 2022	27.15	27.20	27.04	27.09	11,373	+0.02(+0.07%)
Dec 06, 2022	27.14	27.14	26.97	27.07	10,960	-0.15(-0.55%)
Dec 05, 2022	27.37	27.38	27.16	27.22	1,948	-0.39(-1.43%)
Dec 02, 2022	27.47	27.62	27.47	27.62	25,953	+0.01(+0.04%)
Dec 01, 2022	27.59	27.66	27.55	27.61	21,130	+0.03(+0.12%)
Nov 30, 2022	27.35	27.57	27.11	27.57	35,683	+0.36(+1.33%)
Nov 29, 2022	27.23	27.23	27.08	27.21	29,598	+0.17(+0.63%)
Nov 28, 2022	27.65	27.65	27.02	27.04	33,731	-0.33(-1.22%)
Nov 25, 2022	27.42	27.43	27.37	27.37	11,464	+0.05(+0.17%)
Nov 23, 2022	27.51	27.51	27.20	27.33	11,728	+0.11(+0.42%)
Nov 22, 2022	27.07	27.26	26.99	27.21	12,741	+0.31(+1.17%)
Nov 21, 2022	26.84	26.92	26.79	26.90	21,884	+0.05(+0.17%)
Nov 18, 2022	26.81	26.91	26.74	26.85	7,081	+0.15(+0.58%)
Nov 17, 2022	26.66	26.70	26.63	26.70	1,834	-0.03(-0.11%)
Nov 16, 2022	26.72	26.82	26.69	26.73	14,002	-0.06(-0.22%)
Nov 15, 2022	26.89	26.89	26.78	26.79	3,729	+0.02(+0.08%)
Nov 14, 2022	26.99	27.00	26.77	26.77	15,154	-0.05(-0.19%)
Nov 11, 2022	26.81	26.89	26.73	26.82	6,758	+0.04(+0.15%)
Nov 10, 2022	26.53	26.78	26.53	26.78	22,731	+0.75(+2.90%)
Nov 09, 2022	26.21	26.27	26.01	26.02	14,138	-0.35(-1.32%)
Nov 08, 2022	26.40	26.40	26.36	26.37	2,141	+0.31(+1.21%)
Nov 07, 2022	25.96	26.06	25.92	26.06	26,891	+0.15(+0.60%)
Nov 04, 2022	25.86	26.03	25.69	25.90	7,436	+0.31(+1.22%)
Nov 03, 2022	25.58	25.71	25.58	25.59	11,746	-0.14(-0.54%)
Nov 02, 2022	26.03	26.33	25.73	25.73	1,704	-0.37(-1.42%)

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.