Absolute Core Strategy ETF (NY: ABEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.86	28.89	28.82	28.86	1,708	+0.06(+0.21%)
Feb 28, 2024	28.88	28.88	28.80	28.80	3,499	-0.02(-0.05%)
Feb 27, 2024	28.81	28.81	28.71	28.81	15,137	-0.04(-0.15%)
Feb 26, 2024	28.95	28.95	28.86	28.86	1,076	-0.26(-0.91%)
Feb 23, 2024	29.07	29.12	29.07	29.12	455	+0.05(+0.17%)
Feb 22, 2024	28.88	29.07	28.87	29.07	4,204	+0.08(+0.28%)
Feb 21, 2024	28.84	28.99	28.82	28.99	8,557	+0.11(+0.38%)
Feb 20, 2024	28.94	28.94	28.88	28.88	27,507	+0.03(+0.10%)
Feb 16, 2024	28.83	28.94	28.81	28.85	27,654	+0.05(+0.17%)
Feb 15, 2024	28.75	28.84	28.71	28.80	67,580	+0.39(+1.37%)
Feb 14, 2024	28.47	28.49	28.37	28.41	7,665	+0.02(+0.09%)
Feb 13, 2024	28.29	28.39	28.25	28.39	3,557	-0.32(-1.12%)
Feb 12, 2024	28.61	28.76	28.61	28.71	14,738	+0.15(+0.51%)
Feb 09, 2024	28.48	28.56	28.46	28.56	6,031	-0.01(-0.04%)
Feb 08, 2024	28.65	28.65	28.52	28.57	2,984	-0.04(-0.13%)
Feb 07, 2024	28.67	28.69	28.61	28.61	6,996	-0.05(-0.19%)
Feb 06, 2024	28.60	28.68	28.60	28.66	5,384	+0.19(+0.66%)
Feb 05, 2024	28.44	28.52	28.44	28.48	10,498	-0.25(-0.87%)
Feb 02, 2024	28.60	28.77	28.60	28.73	9,649	-0.14(-0.49%)
Feb 01, 2024	28.48	28.87	28.48	28.87	2,122	+0.34(+1.20%)
Jan 31, 2024	28.82	28.82	28.52	28.52	14,671	-0.19(-0.68%)
Jan 30, 2024	28.57	28.72	28.57	28.72	2,356	+0.05(+0.19%)
Jan 29, 2024	28.52	28.66	28.52	28.66	1,931	+0.05(+0.19%)
Jan 26, 2024	28.66	28.66	28.59	28.61	1,047	+0.09(+0.31%)
Jan 25, 2024	28.45	28.52	28.45	28.52	1,346	+0.27(+0.97%)
Jan 24, 2024	28.61	28.61	28.25	28.25	10,882	-0.38(-1.31%)
Jan 23, 2024	28.54	28.62	28.54	28.62	1,126	+0.15(+0.53%)
Jan 22, 2024	28.47	28.50	28.44	28.47	7,712	+0.16(+0.57%)
Jan 19, 2024	28.24	28.41	28.24	28.31	13,059	+0.17(+0.60%)
Jan 18, 2024	28.04	28.16	28.01	28.14	8,509	+0.07(+0.26%)
Jan 17, 2024	28.30	28.30	28.07	28.07	3,266	-0.19(-0.67%)
Jan 16, 2024	28.33	28.41	28.23	28.26	5,348	-0.26(-0.92%)
Jan 12, 2024	28.63	28.68	28.52	28.52	3,887	+0.07(+0.25%)
Jan 11, 2024	28.31	28.47	28.26	28.45	6,303	-0.12(-0.40%)
Jan 10, 2024	28.53	28.57	28.48	28.56	1,374	+0.00(+0.01%)
Jan 09, 2024	28.53	28.57	28.48	28.56	16,294	-0.14(-0.50%)
Jan 08, 2024	28.52	28.72	28.52	28.70	12,207	+0.10(+0.35%)
Jan 05, 2024	28.68	28.68	28.60	28.60	1,195	+0.08(+0.27%)
Jan 04, 2024	28.65	28.67	28.53	28.53	8,286	-0.02(-0.07%)
Jan 03, 2024	28.49	28.55	28.48	28.55	2,612	-0.01(-0.02%)
Jan 02, 2024	28.54	28.60	28.48	28.55	20,039	+0.19(+0.67%)
Dec 29, 2023	28.34	28.40	28.31	28.36	5,050	-0.08(-0.27%)
Dec 28, 2023	28.52	28.52	28.38	28.44	13,896	+0.04(+0.13%)
Dec 27, 2023	28.41	28.44	28.34	28.40	4,002	-0.02(-0.09%)
Dec 26, 2023	28.32	28.43	28.31	28.43	5,804	+0.15(+0.52%)
Dec 22, 2023	28.18	28.36	28.18	28.28	5,204	+0.15(+0.54%)
Dec 21, 2023	28.06	28.13	28.06	28.13	2,742	+0.13(+0.48%)
Dec 20, 2023	28.29	28.29	28.00	28.00	38,840	-0.29(-1.03%)
Dec 19, 2023	28.15	28.36	28.15	28.29	5,390	+0.15(+0.54%)
Dec 18, 2023	28.07	28.14	28.07	28.13	4,525	+0.11(+0.39%)
Dec 15, 2023	28.04	28.04	27.97	28.02	4,687	-0.13(-0.45%)
Dec 14, 2023	28.25	28.28	28.13	28.15	2,049	+0.14(+0.52%)
Dec 13, 2023	27.58	28.01	27.51	28.01	7,750	+0.41(+1.47%)
Dec 12, 2023	27.58	27.61	27.58	27.60	3,983	-0.10(-0.35%)
Dec 11, 2023	27.54	27.70	27.54	27.70	2,651	+0.12(+0.43%)
Dec 08, 2023	27.63	27.65	27.50	27.58	4,204	-0.05(-0.19%)
Dec 07, 2023	27.65	27.65	27.63	27.63	2,831	-0.03(-0.09%)
Dec 06, 2023	27.73	27.83	27.66	27.66	2,571	-0.07(-0.25%)
Dec 05, 2023	27.70	27.77	27.70	27.73	5,351	-0.18(-0.64%)
Dec 04, 2023	27.87	27.92	27.85	27.91	7,640	-0.03(-0.12%)

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.