Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	26.14	26.25	26.14	26.23	7,644	-0.18(-0.66%)
Jul 29, 2022	26.34	26.43	26.34	26.41	4,974	+0.18(+0.70%)
Jul 28, 2022	26.04	26.24	26.04	26.23	14,824	+0.08(+0.30%)
Jul 27, 2022	25.89	26.15	25.89	26.15	11,413	+0.21(+0.82%)
Jul 26, 2022	25.92	25.93	25.87	25.93	1,216	+0.08(+0.32%)
Jul 25, 2022	25.81	25.88	25.76	25.85	7,678	+0.12(+0.47%)
Jul 22, 2022	25.90	25.90	25.62	25.73	18,748	-0.12(-0.46%)
Jul 21, 2022	25.84	25.85	25.76	25.85	5,635	-0.03(-0.13%)
Jul 20, 2022	25.95	25.98	25.85	25.88	32,250	-0.14(-0.53%)
Jul 19, 2022	25.95	26.05	25.94	26.02	36,424	+0.41(+1.59%)
Jul 18, 2022	26.00	26.00	25.57	25.61	9,956	-0.06(-0.22%)
Jul 15, 2022	25.63	25.67	25.59	25.67	4,609	+0.21(+0.83%)
Jul 14, 2022	25.49	25.49	25.26	25.46	2,345	-0.31(-1.21%)
Jul 13, 2022	25.78	25.87	25.77	25.77	8,391	-0.00(-0.00%)
Jul 12, 2022	25.90	26.00	25.74	25.77	17,838	-0.14(-0.53%)
Jul 11, 2022	25.65	26.00	25.65	25.91	15,135	-0.11(-0.41%)
Jul 08, 2022	26.13	26.13	26.01	26.01	7,282	-0.06(-0.24%)
Jul 07, 2022	26.08	26.10	26.06	26.07	2,952	+0.17(+0.65%)
Jul 06, 2022	25.71	25.99	25.71	25.91	16,229	-0.03(-0.12%)
Jul 05, 2022	25.69	25.94	25.68	25.94	1,809	-0.40(-1.52%)

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.