Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	30.43	30.61	30.37	30.61	11,476	+0.30(+0.99%)
May 30, 2024	30.22	30.38	30.22	30.31	2,788	+0.22(+0.72%)
May 29, 2024	30.13	30.13	30.09	30.09	5,564	-0.23(-0.77%)
May 28, 2024	30.32	30.33	30.24	30.33	3,610	-0.03(-0.10%)
May 24, 2024	30.41	30.41	30.34	30.36	8,769	+0.09(+0.31%)
May 23, 2024	30.44	30.44	30.26	30.26	3,265	-0.33(-1.07%)
May 22, 2024	30.60	30.60	30.59	30.59	1,484	-0.21(-0.67%)
May 21, 2024	30.83	30.83	30.75	30.80	1,684	-0.07(-0.21%)
May 20, 2024	30.99	30.99	30.86	30.86	5,400	-0.14(-0.45%)
May 17, 2024	30.84	31.02	30.84	31.00	5,463	+0.20(+0.63%)
May 16, 2024	30.79	30.80	30.76	30.80	3,545	-0.01(-0.03%)
May 15, 2024	30.77	30.81	30.73	30.81	7,466	+0.06(+0.18%)
May 14, 2024	30.73	30.76	30.63	30.76	3,866	+0.07(+0.23%)
May 13, 2024	30.69	30.73	30.66	30.69	3,122	-0.05(-0.15%)
May 10, 2024	30.72	30.74	30.71	30.74	999	+0.12(+0.39%)
May 09, 2024	30.55	30.62	30.50	30.62	4,010	+0.21(+0.70%)
May 08, 2024	30.41	30.41	30.41	30.41	62	+0.05(+0.17%)
May 07, 2024	30.34	30.38	30.28	30.35	5,675	+0.12(+0.41%)
May 06, 2024	30.19	30.23	30.14	30.23	9,777	+0.17(+0.57%)
May 03, 2024	30.07	30.08	29.92	30.06	11,828	+0.07(+0.24%)
May 02, 2024	29.97	30.10	29.92	29.99	4,493	+0.49(+1.67%)
May 01, 2024	29.81	29.89	29.50	29.50	1,441	-0.15(-0.49%)
Apr 30, 2024	29.84	29.84	29.64	29.64	11,339	-0.32(-1.06%)
Apr 29, 2024	29.98	30.01	29.93	29.96	47,380	+0.06(+0.21%)
Apr 26, 2024	29.91	29.91	29.89	29.90	711	+0.03(+0.10%)
Apr 25, 2024	29.87	29.87	29.87	29.87	384	+0.08(+0.28%)
Apr 24, 2024	29.64	29.78	29.64	29.78	1,748	+0.02(+0.06%)
Apr 23, 2024	29.77	29.87	29.76	29.77	978	+0.09(+0.31%)
Apr 22, 2024	29.67	29.68	29.56	29.68	1,168	+0.01(+0.03%)
Apr 19, 2024	29.54	29.67	29.54	29.67	4,675	+0.28(+0.96%)
Apr 18, 2024	29.34	29.38	29.28	29.38	3,309	+0.18(+0.61%)
Apr 17, 2024	29.21	29.27	29.14	29.21	3,086	-0.02(-0.08%)
Apr 16, 2024	29.20	29.30	29.20	29.23	8,725	-0.13(-0.43%)
Apr 15, 2024	29.44	29.44	29.28	29.35	2,760	-0.08(-0.26%)
Apr 12, 2024	29.36	29.48	29.36	29.43	672	-0.36(-1.22%)
Apr 11, 2024	29.75	29.93	29.66	29.79	9,692	-0.07(-0.22%)
Apr 10, 2024	29.93	29.94	29.79	29.86	3,290	-0.25(-0.81%)
Apr 09, 2024	30.08	30.11	29.97	30.11	5,758	+0.12(+0.38%)
Apr 08, 2024	30.09	30.09	29.99	29.99	4,133	-0.18(-0.61%)
Apr 05, 2024	30.03	30.19	30.03	30.18	11,843	+0.17(+0.58%)
Apr 04, 2024	30.45	30.45	30.00	30.00	2,293	-0.31(-1.03%)
Apr 03, 2024	30.30	30.31	30.24	30.31	3,115	+0.07(+0.22%)
Apr 02, 2024	30.34	30.34	30.22	30.25	6,891	-0.15(-0.50%)

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.