Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.94	26.12	25.93	25.93	1,871	-0.19(-0.72%)
Jun 29, 2022	26.22	26.28	26.12	26.12	85,535	-0.07(-0.26%)
Jun 28, 2022	26.54	26.54	26.19	26.19	11,144	-0.19(-0.72%)
Jun 27, 2022	26.41	26.50	26.36	26.38	6,245	+0.12(+0.44%)
Jun 24, 2022	25.97	26.30	25.97	26.27	6,995	+0.46(+1.79%)
Jun 23, 2022	25.97	25.97	25.67	25.80	20,983	-0.17(-0.65%)
Jun 22, 2022	25.60	26.10	25.60	25.97	23,713	-0.04(-0.17%)
Jun 21, 2022	26.06	26.10	25.98	26.02	9,609	+0.27(+1.07%)
Jun 17, 2022	25.98	25.98	25.62	25.74	9,394	-0.06(-0.24%)
Jun 16, 2022	25.79	25.84	25.71	25.80	8,876	-0.41(-1.56%)
Jun 15, 2022	26.38	26.45	25.97	26.21	6,083	+0.08(+0.29%)
Jun 14, 2022	26.32	26.32	26.14	26.14	2,251	-0.22(-0.84%)
Jun 13, 2022	26.41	26.66	26.35	26.36	4,442	-0.76(-2.82%)
Jun 10, 2022	26.78	27.22	26.78	27.12	14,336	-0.17(-0.61%)
Jun 09, 2022	27.64	27.64	27.29	27.29	9,461	-0.47(-1.68%)
Jun 08, 2022	27.87	27.95	27.71	27.76	7,097	-0.21(-0.75%)
Jun 07, 2022	27.86	27.97	27.86	27.97	7,970	+0.17(+0.60%)
Jun 06, 2022	27.95	27.95	27.76	27.80	7,685	-0.02(-0.07%)
Jun 03, 2022	27.97	27.97	27.82	27.82	2,691	-0.27(-0.95%)
Jun 02, 2022	27.82	28.09	27.82	28.09	8,319	+0.26(+0.93%)
Jun 01, 2022	27.80	27.94	27.73	27.83	116,964	-0.21(-0.76%)
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%)

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.