Absolute Select Value ETF Historical Data - ABEQ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Absolute Select Value ETF (ABEQ)
Absolute Select Value ETF (ABEQ) Historical

Absolute Select Value ETF (ABEQ)

33.30

0.2831

( 0.86% )

Updated: 07:02:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.452488687783	33.15	33.61	32.95	4537	33.15155232	SP
4	0.67	2.05332516089	32.63	33.61	32.63	6411	32.9163271	SP
12	0.63	1.92837465565	32.67	33.61	31.31	4908	32.48895461	SP
26	0.67	2.05332516089	32.63	33.61	31.31	5076	32.61019782	SP
52	4.24	14.5905024088	29.06	33.61	28.93	4929	31.55480281	SP
156	4.23	14.5510835913	29.07	33.61	24.86	10376	28.42771412	SP
260	9.8399	41.9431289722	23.4601	34.51	18.0085	9460	27.07381179	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741131000	33.0169	-0.3	-0.91	33.34	33.34	33.0169	8201
1741044600	33.321599	-0.04	-0.12	33.49	33.61	33.2	4743
1740785400	33.36	0.2	0.62	33.2	33.36	33.09	2745
1740699000	33.1552	0.14	0.42	33.09	33.29	33.09	4822
1740612600	33.0171	-0.13	-0.39	33.15	33.15	32.95	2172
1740526200	33.145	0.01	0.02	33.159999	33.2	33.06	3120
1740439800	33.14	0.31	0.94	32.88	33.18	32.88	1826
1740180600	32.83	-0.05	-0.15	32.89	32.979999	32.799999	5240
1740094200	32.8802	-0.04	-0.12	32.869999	32.909999	32.799999	13452
1740007800	32.92	0.05	0.15	32.83	32.92	32.7901	7246
1739921400	32.869999	0.13	0.40	32.79	32.869999	32.6799	7104
1739575800	32.7401	-0.41	-1.24	33.119999	33.119999	32.7401	13066
1739489400	33.15	0.32	0.97	32.84	33.15	32.84	2350
1739403000	32.833	-0.11	-0.33	32.78	33.14	32.759999	28576
1739316600	32.9412	0.15	0.44	32.79	33	32.79	7675
1739230200	32.7954	0.05	0.15	32.84	32.895	32.7881	1295
1738971000	32.7453	-0.1	-0.29	32.92	32.92	32.7453	3639
1738884600	32.8415	0.08	0.25	32.9	32.9	32.7601	2647
1738798200	32.759999	0.17	0.52	32.63	32.799999	32.63	1893
1738711800	32.5912	0.09	0.28	32.479999	32.61	32.479999	2266
1738625400	32.5	-0.03	-0.10	32.229999	32.5199	32.229999	6959
1738366200	32.5339	-0.4	-1.20	32.759999	32.759999	32.5339	1865
1738279800	32.93	0.04	0.12	32.74	32.93	32.729999	2310
1738193400	32.89	0.21	0.65	32.68	32.89	32.640099	4253
1738107000	32.6792	-0.15	-0.45	32.799999	32.799999	32.67	1935
1738020600	32.826099	0.27	0.83	32.54	32.8399	32.54	7355
1737761400	32.5571	0.13	0.39	32.479999	32.619999	32.479999	10906
1737675000	32.43	0	0.00	32.43	32.43	32.43	0
1737588600	32.43	-0.15	-0.47	32.619999	32.619999	32.43	2582
1737502200	32.5822	0.28	0.87	32.45	32.6499	32.45	2582
1737156600	32.3011	0.09	0.28	32.25	32.409999	32.25	7586
1737070200	32.21	0.25	0.78	32.009999	32.21	32.009999	9090
1736983800	31.9615	0.18	0.56	32.02	32.02	31.87	2182
1736897400	31.7848	0.26	0.84	31.57	31.7848	31.57	3714
1736811000	31.52	0.09	0.29	31.4	31.53	31.4	1978
1736551800	31.43	-0.37	-1.16	31.82	31.82	31.43	11978
1736379000	31.8	0.17	0.55	31.65	31.8	31.63	6927
1736292600	31.6263	0.14	0.44	31.6	31.71	31.58	786
1736206200	31.4878	-0.15	-0.49	31.59	31.7399	31.4878	4246
1735947000	31.6425	0.03	0.10	31.69	31.73	31.63	1850
1735860600	31.6104	0.13	0.40	31.68	31.68	31.51	1868
1735687800	31.4852	0.05	0.17	31.5	31.52	31.44	1021
1735601400	31.4302	-0.48	-1.50	31.45	31.4999	31.31	1990
1735342200	31.9084	-0.07	-0.22	31.87	32.06	31.84	7305
1735255800	31.9772	0.06	0.20	31.94	32.009999	31.94	4123
1735077840	31.9142	0.11	0.35	31.82	31.9142	31.82	686
1734996600	31.8042	0.07	0.23	31.66	31.8042	31.5373	1960
1734737400	31.7313	0.27	0.86	31.45	31.85	31.43	3909
1734651000	31.461	-0.05	-0.14	31.59	31.63	31.461	2041
1734564600	31.5065	-0.69	-2.15	32.15	32.18	31.5	5775
1734478200	32.2	-0.1	-0.31	32.24	32.24	32.174999	7792
1734391800	32.2995	-0.16	-0.49	32.46	32.494999	32.2995	2845
1734132600	32.46	-0.06	-0.18	32.53	32.53	32.4	3495
1734046200	32.52	-0.13	-0.39	32.64	32.6465	32.52	3753
1733959800	32.6479	0.1	0.30	32.67	32.67	32.578	2681
1733873400	32.549999	-0.18	-0.54	32.78	32.78	32.549999	5827
1733787000	32.7276	-0.16	-0.49	32.89	33.009999	32.7276	770
1733527800	32.8881	-0.16	-0.49	32.979999	32.979999	32.88	694
1733441400	33.0491	0.05	0.16	32.88	33.06	32.88	3408

Absolute Select Value ETF

Euronext G Engie 261021 ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions