MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABEQ — Absolute Select Value ETF
NYSE ArcaAbsolute Select Value ETF
$37.13
+0.02(+0.04%)
- O
- 37.08
- H
- 37.17
- L
- 37.08
- V
- 5.27K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$37.13
Period Return+12.21%
Period High$40.08
Period Low$32.92
Avg Daily Volume12.1K
Total Trading Days365
ABEQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.08 | $37.17 | $37.08 | $37.13 | +$0.02 | +0.04% | 5,267 | $37.12 | $37.08 $37.17 |
| Sep 30, 2026 | $37.21 | $37.31 | $37.11 | $37.11 | $-0.35 | -0.92% | 3,930 | $37.27 | $37.11 $37.31 |
| Sep 29, 2026 | $37.49 | $37.49 | $37.39 | $37.46 | $-0.18 | -0.48% | 5,695 | $37.44 | $37.39 $37.49 |
| Sep 28, 2026 | $37.73 | $37.73 | $37.64 | $37.64 | $-0.28 | -0.74% | 5,142 | $37.70 | $37.64 $37.73 |
| Sep 25, 2026 | $38.01 | $38.02 | $37.89 | $37.92 | $-0.09 | -0.25% | 13,103 | $37.95 | $37.89 $38.02 |
| Sep 24, 2026 | $38.15 | $38.17 | $38.01 | $38.01 | $-0.09 | -0.25% | 4,389 | $38.10 | $38.01 $38.17 |
| Sep 23, 2026 | $38.16 | $38.33 | $38.11 | $38.11 | $-0.28 | -0.73% | 28,760 | $38.16 | $38.11 $38.33 |
| Sep 22, 2026 | $38.36 | $38.39 | $38.33 | $38.39 | +$0.08 | +0.22% | 2,829 | $38.36 | $38.33 $38.39 |
| Sep 21, 2026 | $38.37 | $38.44 | $38.31 | $38.31 | $-0.18 | -0.47% | 12,144 | $38.40 | $38.31 $38.44 |
| Sep 18, 2026 | $38.41 | $38.49 | $38.41 | $38.49 | $-0.10 | -0.25% | 2,017 | $38.48 | $38.41 $38.49 |
| Sep 17, 2026 | $38.77 | $38.77 | $38.53 | $38.58 | +$0.02 | +0.06% | 54,332 | $38.56 | $38.53 $38.77 |
| Sep 16, 2026 | $38.89 | $38.89 | $38.56 | $38.56 | $-0.29 | -0.75% | 2,298 | $38.80 | $38.56 $38.89 |
| Sep 15, 2026 | $38.78 | $38.88 | $38.75 | $38.85 | $-0.06 | -0.15% | 4,472 | $38.83 | $38.75 $38.88 |
| Sep 14, 2026 | $38.90 | $38.91 | $38.77 | $38.91 | +$0.13 | +0.34% | 8,782 | $38.86 | $38.77 $38.91 |
| Sep 11, 2026 | $38.85 | $38.85 | $38.73 | $38.78 | +$0.27 | +0.71% | 1,622 | $38.75 | $38.73 $38.85 |
| Sep 10, 2026 | $38.64 | $38.64 | $38.45 | $38.51 | $-0.19 | -0.50% | 4,576 | $38.52 | $38.45 $38.64 |
| Sep 9, 2026 | $38.85 | $38.85 | $38.70 | $38.70 | $-0.18 | -0.46% | 2,652 | $38.75 | $38.70 $38.85 |
| Sep 8, 2026 | $38.85 | $38.99 | $38.84 | $38.88 | $-0.10 | -0.27% | 3,953 | $38.89 | $38.84 $38.99 |
| Sep 4, 2026 | $39.06 | $39.06 | $38.98 | $38.98 | $-0.12 | -0.31% | 12,113 | $39.03 | $38.98 $39.06 |
| Sep 3, 2026 | $38.97 | $39.12 | $38.89 | $39.10 | +$0.27 | +0.70% | 4,832 | $39.03 | $38.89 $39.12 |
| Sep 2, 2026 | $38.77 | $38.89 | $38.73 | $38.83 | +$0.16 | +0.41% | 2,978 | $38.82 | $38.73 $38.89 |
| Sep 1, 2026 | $38.94 | $38.94 | $38.67 | $38.67 | $-0.25 | -0.65% | 5,712 | $38.81 | $38.67 $38.94 |
| Aug 31, 2026 | $38.94 | $38.96 | $38.89 | $38.92 | $-0.14 | -0.35% | 7,085 | $38.94 | $38.89 $38.96 |
| Aug 28, 2026 | $39.28 | $39.28 | $39.02 | $39.06 | $-0.13 | -0.33% | 2,711 | $39.12 | $39.02 $39.28 |
| Aug 27, 2026 | $39.17 | $39.27 | $39.07 | $39.19 | $-0.16 | -0.41% | 21,246 | $39.21 | $39.07 $39.27 |
| Aug 26, 2026 | $39.33 | $39.39 | $39.33 | $39.35 | $-0.02 | -0.05% | 11,682 | $39.36 | $39.33 $39.39 |
| Aug 25, 2026 | $39.34 | $39.40 | $39.31 | $39.37 | $-0.08 | -0.21% | 14,368 | $39.38 | $39.31 $39.40 |
| Aug 24, 2026 | $39.48 | $39.51 | $39.34 | $39.45 | +$0.27 | +0.69% | 39,735 | $39.41 | $39.34 $39.51 |
| Aug 21, 2026 | $39.25 | $39.30 | $39.18 | $39.18 | +$0.01 | +0.02% | 27,757 | $39.27 | $39.18 $39.30 |
| Aug 20, 2026 | $39.12 | $39.41 | $39.12 | $39.17 | $-0.04 | -0.11% | 20,646 | $39.29 | $39.12 $39.41 |