Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	29.07	29.07	28.80	28.80	1,453	-0.19(-0.66%)
Mar 30, 2022	29.00	29.03	28.94	28.99	8,827	+0.03(+0.12%)
Mar 29, 2022	28.89	28.96	28.83	28.96	11,912	+0.12(+0.42%)
Mar 28, 2022	28.78	28.83	28.74	28.83	14,805	-0.12(-0.41%)
Mar 25, 2022	28.54	28.95	28.54	28.95	16,372	+0.26(+0.91%)
Mar 24, 2022	28.64	28.69	28.60	28.69	22,123	+0.00(+0.00%)
Mar 23, 2022	28.89	28.89	28.52	28.69	30,423	+0.05(+0.17%)
Mar 22, 2022	28.96	28.96	28.59	28.64	19,150	+0.00(+0.00%)
Mar 21, 2022	28.30	28.67	28.30	28.64	19,025	+0.38(+1.33%)
Mar 18, 2022	28.21	28.27	28.12	28.27	13,666	-0.06(-0.20%)
Mar 17, 2022	28.05	28.33	28.05	28.33	13,266	+0.18(+0.65%)
Mar 16, 2022	27.88	28.14	27.88	28.14	12,307	+0.30(+1.07%)
Mar 15, 2022	27.58	27.85	27.57	27.85	21,148	+0.17(+0.63%)
Mar 14, 2022	27.70	27.85	27.58	27.67	21,843	-0.06(-0.22%)
Mar 11, 2022	27.82	27.85	27.70	27.73	9,683	-0.06(-0.22%)
Mar 10, 2022	27.65	27.81	27.61	27.79	19,546	+0.03(+0.09%)
Mar 09, 2022	27.59	27.84	27.59	27.77	13,639	+0.39(+1.44%)
Mar 08, 2022	27.58	27.69	27.37	27.37	15,434	-0.18(-0.64%)
Mar 07, 2022	27.65	27.72	27.55	27.55	14,985	-0.32(-1.13%)
Mar 04, 2022	27.72	27.86	27.59	27.86	24,249	+0.09(+0.34%)
Mar 03, 2022	27.79	27.90	27.72	27.77	12,408	+0.04(+0.15%)
Mar 02, 2022	27.57	27.81	27.57	27.73	10,351	+0.34(+1.23%)
Mar 01, 2022	27.43	27.47	27.35	27.39	8,140	-0.22(-0.80%)
Feb 28, 2022	27.51	27.62	27.41	27.61	6,840	+0.08(+0.28%)
Feb 25, 2022	27.47	27.65	27.44	27.54	14,172	+0.48(+1.78%)
Feb 24, 2022	26.91	27.21	26.85	27.06	16,623	-0.28(-1.01%)
Feb 23, 2022	27.51	27.55	27.31	27.33	7,351	-0.22(-0.81%)
Feb 22, 2022	27.58	27.67	27.44	27.56	17,804	-0.08(-0.27%)
Feb 18, 2022				27.63	0	-0.04(-0.13%)
Feb 17, 2022	27.49	27.77	27.49	27.67	6,076	-0.06(-0.21%)
Feb 16, 2022	27.58	27.79	27.57	27.73	5,876	+0.24(+0.87%)
Feb 15, 2022	27.45	27.51	27.41	27.49	15,519	+0.11(+0.41%)
Feb 14, 2022	27.47	27.47	27.28	27.37	2,972	-0.15(-0.53%)
Feb 11, 2022	27.63	27.68	27.49	27.52	4,137	+0.15(+0.55%)
Feb 10, 2022	27.62	27.66	27.32	27.37	10,998	-0.26(-0.94%)
Feb 09, 2022	27.63	27.63	27.63	27.63	121	+0.14(+0.51%)
Feb 08, 2022	27.49	27.49	27.49	27.49	6	+0.20(+0.74%)
Feb 07, 2022	27.19	27.45	27.19	27.29	4,915	-0.01(-0.03%)
Feb 04, 2022	27.24	27.44	27.24	27.30	8,526	+0.04(+0.14%)
Feb 03, 2022	27.43		27.26	27.26	1,911	-0.31(-1.14%)
Feb 02, 2022	27.35	27.57	27.35	27.57	1,152	+0.21(+0.78%)
Feb 01, 2022	27.21	27.36	27.21	27.36	7,743	+0.10(+0.36%)
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%)

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.