Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.05	28.11	28.04	28.04	8,737	+0.04(+0.16%)
May 27, 2022	27.86	27.99	27.86	27.99	8,553	+0.23(+0.82%)
May 26, 2022	27.88	27.88	27.77	27.77	1,449	+0.04(+0.15%)
May 25, 2022	27.60	27.77	27.58	27.72	3,698	+0.11(+0.40%)
May 24, 2022	27.34	27.66	27.33	27.61	11,319	+0.13(+0.49%)
May 23, 2022	27.58	27.59	27.48	27.48	2,648	+0.23(+0.86%)
May 20, 2022	27.21	27.25	26.94	27.25	21,406	+0.05(+0.17%)
May 19, 2022	27.11	27.31	27.01	27.20	12,123	+0.03(+0.12%)
May 18, 2022	27.46	27.46	27.17	27.17	17,646	-0.49(-1.78%)
May 17, 2022	28.72	28.72	27.55	27.66	15,906	+0.31(+1.14%)
May 16, 2022	27.22	27.47	27.22	27.35	33,166	+0.12(+0.45%)
May 13, 2022	27.07	27.28	27.07	27.23	7,977	+0.24(+0.88%)
May 12, 2022	26.79	26.99	26.78	26.99	21,157	+0.03(+0.11%)
May 11, 2022	27.25	27.30	26.96	26.96	4,848	-0.04(-0.16%)
May 10, 2022	27.35	27.35	26.87	27.00	18,475	-0.10(-0.37%)
May 09, 2022	29.02	29.84	26.96	27.10	16,762	-0.53(-1.92%)
May 06, 2022	27.92	27.92	27.46	27.63	13,719	-0.04(-0.14%)
May 05, 2022	27.65	27.68	27.53	27.67	17,941	-0.45(-1.61%)
May 04, 2022	27.60	28.12	27.59	28.12	21,843	+0.58(+2.10%)
May 03, 2022	27.43	27.65	27.43	27.55	13,874	+0.16(+0.58%)
May 02, 2022	27.36	27.39	27.09	27.39	18,507	-0.11(-0.41%)
Apr 29, 2022	27.91	27.91	27.50	27.50	8,168	-0.38(-1.37%)
Apr 28, 2022	27.67	27.92	27.63	27.88	13,099	+0.26(+0.96%)
Apr 27, 2022	27.60	27.82	27.61	27.62	7,979	-0.07(-0.27%)
Apr 26, 2022	28.04	28.04	27.69	27.69	5,269	-0.37(-1.33%)
Apr 25, 2022	27.75	28.08	27.75	28.07	18,908	-0.15(-0.54%)
Apr 22, 2022	28.54	28.54	28.22	28.22	4,757	-0.62(-2.14%)
Apr 21, 2022	29.08	29.08	28.84	28.84	7,367	-0.30(-1.02%)
Apr 20, 2022	29.11	29.14	29.10	29.13	8,598	+0.21(+0.72%)
Apr 19, 2022	28.89	28.96	28.88	28.92	95,929	+0.02(+0.07%)
Apr 18, 2022	28.95	28.98	28.86	28.90	7,613	-0.10(-0.33%)
Apr 14, 2022	28.98	29.11	28.96	29.00	21,566	-0.02(-0.07%)
Apr 13, 2022	29.07	29.07	28.85	29.02	15,664	+0.11(+0.37%)
Apr 12, 2022	29.03	29.15	28.89	28.91	26,975	-0.02(-0.08%)
Apr 11, 2022	29.03	29.03	28.92	28.94	14,611	-0.11(-0.39%)
Apr 08, 2022	28.92	29.12	28.92	29.05	6,782	+0.25(+0.87%)
Apr 07, 2022	28.63	28.83	28.63	28.80	9,196	+0.06(+0.20%)
Apr 06, 2022	28.85	28.85	28.64	28.74	30,482	-0.03(-0.09%)
Apr 05, 2022	29.08	29.08	28.77	28.77	5,861	-0.15(-0.51%)
Apr 04, 2022	28.87	28.95	28.85	28.92	11,310	-0.12(-0.40%)
Apr 01, 2022	28.88	29.03	28.84	29.03	15,059	+0.23(+0.81%)
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%)

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.