Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	26.05	26.18	26.05	26.08	33,293	-0.05(-0.19%)
Oct 28, 2022	26.00	26.14	26.00	26.13	68,032	+0.27(+1.03%)
Oct 27, 2022	25.96	25.99	25.86	25.86	2,761	+0.08(+0.30%)
Oct 26, 2022	25.59	25.95	25.59	25.79	9,834	+0.19(+0.76%)
Oct 25, 2022	25.55	25.70	25.44	25.59	30,741	+0.11(+0.44%)
Oct 24, 2022	25.47	25.50	25.30	25.48	8,773	+0.11(+0.45%)
Oct 21, 2022	25.04	25.37	25.04	25.37	5,070	+0.44(+1.75%)
Oct 20, 2022	25.17	25.17	24.88	24.93	8,347	-0.09(-0.38%)
Oct 19, 2022	25.11	25.12	25.00	25.03	14,245	-0.18(-0.71%)
Oct 18, 2022	25.10	25.21	25.03	25.21	15,033	+0.28(+1.12%)
Oct 17, 2022	24.89	24.97	24.87	24.93	8,389	+0.41(+1.66%)
Oct 14, 2022	24.83	24.90	24.52	24.52	16,355	-0.36(-1.44%)
Oct 13, 2022	24.19	24.97	24.05	24.88	8,408	+0.52(+2.15%)
Oct 12, 2022	24.38	24.43	24.35	24.35	131,548	-0.13(-0.52%)
Oct 11, 2022	24.57	24.63	24.43	24.48	2,285	-0.04(-0.17%)
Oct 10, 2022	24.56	24.56	24.48	24.52	9,304	-0.06(-0.23%)
Oct 07, 2022	24.68	24.70	24.52	24.58	10,923	-0.29(-1.17%)
Oct 06, 2022	25.19	25.19	24.81	24.87	8,322	-0.31(-1.25%)
Oct 05, 2022	25.02	25.24	24.99	25.18	14,313	-0.13(-0.51%)
Oct 04, 2022	25.21	25.31	25.18	25.31	9,840	+0.51(+2.04%)
Oct 03, 2022	24.76	24.84	24.71	24.81	21,441	+0.51(+2.10%)
Sep 30, 2022	24.41	24.58	24.29	24.29	9,824	-0.16(-0.67%)
Sep 29, 2022	24.25	24.48	24.25	24.46	29,715	-0.15(-0.60%)
Sep 28, 2022	24.14	24.67	24.14	24.61	15,670	+0.50(+2.08%)
Sep 27, 2022	24.34	24.34	24.03	24.11	11,343	-0.01(-0.04%)
Sep 26, 2022	24.43	24.43	24.07	24.11	12,360	-0.38(-1.54%)
Sep 23, 2022	24.60	24.60	24.26	24.49	12,139	-0.54(-2.15%)
Sep 22, 2022	25.00	25.04	24.94	25.03	15,184	-0.02(-0.09%)
Sep 21, 2022	25.33	25.33	25.05	25.05	1,281	-0.28(-1.09%)
Sep 20, 2022	25.34	25.36	25.29	25.33	8,017	-0.27(-1.07%)
Sep 19, 2022	25.43	25.60	25.41	25.60	12,225	+0.10(+0.39%)
Sep 16, 2022	25.30	25.51	25.30	25.50	57,619	-0.06(-0.25%)
Sep 15, 2022	25.62	25.75	25.52	25.57	4,621	-0.25(-0.96%)
Sep 14, 2022	26.04	26.04	25.68	25.82	24,824	+0.08(+0.32%)
Sep 13, 2022	26.01	26.06	25.69	25.73	5,898	-0.57(-2.16%)
Sep 12, 2022	26.36	26.36	26.27	26.30	12,910	+0.25(+0.95%)
Sep 09, 2022	25.98	26.10	25.98	26.05	6,807	+0.28(+1.07%)
Sep 08, 2022	25.63	25.78	25.62	25.78	11,321	+0.12(+0.46%)
Sep 07, 2022	25.55	25.66	25.52	25.66	6,423	+0.31(+1.24%)
Sep 06, 2022	25.47	25.53	25.35	25.35	5,001	-0.15(-0.58%)
Sep 02, 2022	25.86	25.87	25.47	25.49	9,056	-0.08(-0.30%)
Sep 01, 2022	25.37	25.58	25.35	25.57	13,870	+0.01(+0.02%)
Aug 31, 2022	25.53	25.76	25.53	25.56	15,617	-0.23(-0.89%)
Aug 30, 2022	25.91	25.91	25.79	25.79	2,490	-0.29(-1.12%)
Aug 29, 2022	26.12	26.19	26.05	26.09	7,507	-0.16(-0.61%)
Aug 26, 2022	26.30	26.30	26.23	26.25	3,655	-0.44(-1.64%)
Aug 25, 2022	26.56	26.68	26.54	26.68	8,388	+0.21(+0.80%)
Aug 24, 2022	26.41	26.48	26.36	26.47	42,050	+0.08(+0.31%)
Aug 23, 2022	26.54	26.54	26.39	26.39	2,310	-0.00(-0.02%)
Aug 22, 2022	26.46	26.48	26.37	26.39	4,039	-0.32(-1.21%)
Aug 19, 2022	27.20	27.20	26.70	26.72	4,581	-0.21(-0.76%)
Aug 18, 2022	26.90	26.94	26.85	26.92	11,709	+0.07(+0.26%)
Aug 17, 2022	26.85	26.96	26.81	26.85	22,037	-0.14(-0.53%)
Aug 16, 2022	26.89	27.01	26.89	27.00	33,021	+0.11(+0.40%)
Aug 15, 2022	26.65	26.91	26.65	26.89	20,218	+0.03(+0.12%)
Aug 12, 2022	26.31	26.85	26.31	26.85	10,460	+0.28(+1.05%)
Aug 11, 2022	26.66	26.66	26.57	26.57	1,044	+0.10(+0.37%)
Aug 10, 2022	26.52	26.54	26.44	26.48	18,869	+0.26(+0.98%)
Aug 09, 2022	26.28	26.29	26.21	26.22	16,956	-0.01(-0.02%)
Aug 08, 2022	26.31	26.32	26.23	26.23	7,548	+0.19(+0.74%)
Aug 05, 2022	26.24	26.24	25.84	26.03	58,533	+0.06(+0.23%)
Aug 04, 2022	26.06	26.06	25.98	25.98	6,651	-0.09(-0.36%)
Aug 03, 2022	26.67	26.67	25.93	26.07	11,123	+0.08(+0.32%)
Aug 02, 2022	26.14	26.24	25.99	25.99	11,081	-0.25(-0.94%)

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.