Absolute Select Value ETF (ABEQ)

ABEQ
🏛️ 美国 →
35.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.86 35.86 35.80 35.83 0.0M
2025-09-25 35.72 35.74 35.53 35.61 0.0M
2025-09-24 35.83 35.85 35.76 35.82 0.0M
2025-09-23 35.88 35.88 35.76 35.79 0.0M
2025-09-22 35.94 35.94 35.64 35.78 0.0M
2025-09-19 35.70 35.87 35.65 35.81 0.0M
2025-09-18 35.63 35.68 35.58 35.64 0.0M
2025-09-17 35.49 35.77 35.49 35.64 0.0M
2025-09-16 35.60 35.62 35.51 35.56 0.0M
2025-09-15 35.75 35.75 35.60 35.61 0.0M
2025-09-12 35.85 35.91 35.78 35.80 0.0M
2025-09-11 35.58 36.00 35.58 35.95 0.0M
2025-09-10 35.63 35.63 35.46 35.60 0.0M
2025-09-09 35.66 35.66 35.55 35.63 0.0M
2025-09-08 35.67 35.69 35.55 35.69 0.0M
2025-09-05 35.82 35.82 35.56 35.64 0.0M
2025-09-04 35.57 35.79 35.57 35.79 0.0M
2025-09-03 35.43 35.57 35.42 35.55 0.0M
2025-09-02 35.42 35.63 35.42 35.57 0.0M
2025-08-29 35.45 35.61 35.45 35.58 0.0M
2025-08-28 35.27 35.37 35.27 35.37 0.0M
2025-08-27 35.24 35.43 35.21 35.43 0.0M
2025-08-26 35.06 35.24 35.06 35.24 0.0M
2025-08-25 35.34 35.34 35.07 35.16 0.0M
2025-08-22 35.31 35.39 35.31 35.38 0.0M
2025-08-21 35.06 35.13 34.99 35.09 0.0M
2025-08-20 35.08 35.10 35.02 35.08 0.0M
2025-08-19 34.71 34.73 34.62 34.70 0.0M
2025-08-18 34.66 34.67 34.58 34.66 0.0M
2025-08-15 34.84 34.84 34.67 34.67 0.0M
2025-08-14 34.82 34.87 34.74 34.87 0.0M
2025-08-13 34.71 34.99 34.71 34.99 0.0M
2025-08-12 34.53 34.60 34.53 34.55 0.0M
2025-08-11 34.42 34.44 34.32 34.44 0.0M
2025-08-08 34.48 34.49 34.40 34.46 0.0M
2025-08-07 34.64 34.65 34.34 34.44 0.0M
2025-08-06 34.51 34.51 34.45 34.49 0.0M
2025-08-05 34.45 34.51 34.37 34.47 0.0M
2025-08-04 34.09 34.40 34.09 34.40 0.0M
2025-08-01 34.18 34.18 34.07 34.14 0.0M
2025-07-31 34.35 34.35 34.15 34.15 0.0M
2025-07-30 34.43 34.46 34.17 34.20 0.0M
2025-07-29 34.44 34.56 34.43 34.52 0.0M
2025-07-28 34.70 34.70 34.45 34.47 0.1M
2025-07-25 34.60 34.74 34.56 34.73 0.0M
2025-07-24 34.77 34.78 34.69 34.69 0.0M
2025-07-23 34.79 34.84 34.79 34.83 0.0M
2025-07-22 34.56 34.68 34.56 34.68 0.0M
2025-07-21 34.34 34.41 34.24 34.25 0.0M
2025-07-18 34.36 34.37 34.19 34.27 0.0M
2025-07-17 33.95 34.27 33.95 34.27 0.0M
2025-07-16 33.95 34.08 33.95 34.06 0.0M
2025-07-15 34.07 34.08 33.89 33.95 0.0M
2025-07-14 34.18 34.29 34.18 34.29 0.0M
2025-07-11 34.23 34.23 34.06 34.13 0.0M
2025-07-10 34.19 34.29 34.19 34.26 0.0M
2025-07-09 34.17 34.21 34.12 34.21 0.0M
2025-07-08 34.32 34.33 34.24 34.29 0.0M
2025-07-07 34.50 34.56 34.33 34.41 0.0M
2025-07-03 34.62 34.68 34.54 34.63 0.0M
2025-07-02 34.40 34.47 34.29 34.46 0.0M
2025-07-01 34.25 34.56 34.25 34.56 0.0M
2025-06-30 34.07 34.29 34.07 34.29 0.0M
2025-06-27 34.18 34.18 33.97 34.05 0.0M
2025-06-26 34.31 34.42 34.31 34.41 0.0M
2025-06-25 34.32 34.34 34.19 34.19 0.0M
2025-06-24 34.38 34.51 34.35 34.48 0.0M
2025-06-23 34.39 34.43 34.27 34.43 0.0M
2025-06-20 34.38 34.38 34.22 34.22 0.0M
2025-06-18 34.42 34.42 34.32 34.32 0.0M
2025-06-17 34.48 34.49 34.34 34.36 0.0M
2025-06-16 34.61 34.71 34.53 34.57 0.0M
2025-06-13 34.52 34.52 34.46 34.51 0.0M
2025-06-12 34.35 34.60 34.35 34.60 0.0M
2025-06-11 34.32 34.32 34.23 34.29 0.0M
2025-06-10 34.32 34.33 34.28 34.30 0.0M
2025-06-09 34.33 34.41 34.11 34.29 0.0M
2025-06-06 34.40 34.40 34.26 34.33 0.0M
2025-06-05 34.37 34.37 34.23 34.23 0.0M
2025-06-04 34.53 34.53 34.36 34.36 0.0M
2025-06-03 34.44 34.50 34.29 34.50 0.0M
2025-06-02 34.29 34.51 34.28 34.51 0.0M
2025-05-30 34.12 34.26 34.09 34.26 0.0M
2025-05-29 34.08 34.20 34.01 34.20 0.0M
2025-05-28 34.11 34.11 34.04 34.04 0.0M
2025-05-27 34.12 34.23 33.88 34.20 0.0M
2025-05-23 33.76 34.01 33.76 33.97 0.0M
2025-05-22 33.80 33.91 33.69 33.78 0.0M
2025-05-21 34.09 34.09 33.93 33.96 0.0M
2025-05-20 34.11 34.14 34.08 34.11 0.0M
2025-05-19 33.97 34.09 33.90 34.04 0.0M
2025-05-16 33.79 33.98 33.76 33.95 0.0M
2025-05-15 33.55 33.88 33.55 33.88 0.0M
2025-05-14 33.65 33.65 33.46 33.49 0.0M
2025-05-13 33.79 33.83 33.72 33.72 0.0M
2025-05-12 34.29 34.29 33.68 33.79 0.0M
2025-05-09 33.90 34.00 33.90 34.00 0.0M
2025-05-08 33.92 34.05 33.87 33.87 0.0M
2025-05-07 33.82 33.94 33.82 33.90 0.0M
2025-05-06 33.74 33.86 33.74 33.81 0.0M
2025-05-05 33.70 33.83 33.69 33.74 0.0M
2025-05-02 33.89 33.94 33.86 33.94 0.0M
2025-05-01 33.74 33.77 33.64 33.67 0.0M
2025-04-30 33.83 33.98 33.78 33.98 0.0M
2025-04-29 33.73 33.89 33.70 33.85 0.0M
2025-04-28 33.68 33.75 33.60 33.75 0.0M
2025-04-25 33.59 33.64 33.55 33.61 0.0M
2025-04-24 33.54 33.83 33.54 33.83 0.0M
2025-04-23 33.55 33.75 33.47 33.60 0.0M
2025-04-22 33.48 33.65 33.40 33.60 0.0M
2025-04-21 33.43 33.43 32.92 33.09 0.1M
2025-04-17 33.27 33.50 33.25 33.39 0.0M
2025-04-16 33.46 33.47 33.11 33.19 0.0M
2025-04-15 33.44 33.49 33.29 33.29 0.0M
2025-04-14 33.19 33.46 33.19 33.39 0.0M
2025-04-11 32.70 33.04 32.56 33.04 0.0M
2025-04-10 32.54 32.63 32.10 32.51 0.0M
2025-04-09 31.43 32.79 31.25 32.74 0.0M
2025-04-08 32.41 32.41 31.18 31.42 0.0M
2025-04-07 31.14 32.68 30.86 31.67 0.0M
2025-04-04 33.35 33.35 31.95 31.95 0.0M
2025-04-03 33.99 34.06 33.72 33.72 0.0M
2025-04-02 33.91 34.14 33.91 34.14 0.0M
2025-04-01 34.09 34.12 33.88 34.03 0.0M
2025-03-31 33.86 34.11 33.86 34.08 0.0M
2025-03-28 34.07 34.08 33.75 33.80 0.0M
2025-03-27 33.98 34.01 33.92 34.01 0.0M
2025-03-26 33.76 33.89 33.76 33.85 0.0M
2025-03-25 33.79 33.84 33.67 33.72 0.0M
2025-03-24 33.77 33.78 33.60 33.69 0.0M
2025-03-21 33.58 33.61 33.51 33.60 0.0M
2025-03-20 33.71 33.80 33.67 33.80 0.0M
2025-03-19 33.62 33.77 33.58 33.70 0.0M
2025-03-18 33.77 33.85 33.58 33.61 0.0M
2025-03-17 33.63 33.82 33.55 33.82 0.1M
2025-03-14 33.23 33.49 33.23 33.49 0.0M
2025-03-13 33.06 33.24 33.06 33.17 0.0M
2025-03-12 33.02 33.19 33.01 33.04 0.0M
2025-03-11 33.48 33.48 33.14 33.26 0.0M
2025-03-10 33.58 33.69 33.25 33.37 0.0M
2025-03-07 33.19 33.40 33.19 33.40 0.0M
2025-03-06 33.15 33.23 33.15 33.21 0.0M
2025-03-05 33.15 33.33 33.04 33.33 0.0M
2025-03-04 33.34 33.34 33.02 33.02 0.0M
2025-03-03 33.61 33.61 33.20 33.32 0.0M
2025-02-28 33.19 33.36 33.09 33.36 0.0M
2025-02-27 33.09 33.29 33.09 33.16 0.0M
2025-02-26 33.15 33.15 32.95 33.02 0.0M
2025-02-25 33.16 33.20 33.06 33.15 0.0M
2025-02-24 33.06 33.18 33.06 33.14 0.0M
2025-02-21 32.89 32.98 32.80 32.83 0.0M
2025-02-20 32.82 32.91 32.80 32.88 0.0M
2025-02-19 32.79 32.92 32.79 32.92 0.0M
2025-02-18 32.79 32.87 32.68 32.87 0.0M
2025-02-14 33.12 33.12 32.74 32.74 0.0M
2025-02-13 32.84 33.15 32.84 33.15 0.0M
2025-02-12 32.79 33.14 32.76 32.83 0.0M
2025-02-11 32.79 33.00 32.79 32.94 0.0M
2025-02-10 32.90 32.90 32.79 32.80 0.0M
2025-02-07 32.92 32.92 32.75 32.75 0.0M
2025-02-06 32.77 32.84 32.76 32.84 0.0M
2025-02-05 32.63 32.80 32.63 32.76 0.0M
2025-02-04 32.58 32.61 32.56 32.59 0.0M
2025-02-03 32.45 32.52 32.43 32.50 0.0M
2025-01-31 32.70 32.73 32.53 32.53 0.0M
2025-01-30 32.74 32.93 32.73 32.93 0.0M
2025-01-29 32.68 32.89 32.64 32.89 0.0M
2025-01-28 32.80 32.80 32.67 32.68 0.0M
2025-01-27 32.63 32.84 32.62 32.83 0.0M
2025-01-24 32.48 32.62 32.48 32.56 0.0M
2025-01-23 32.42 32.46 32.42 32.46 0.0M
2025-01-22 32.62 32.62 32.43 32.43 0.0M
2025-01-21 32.58 32.65 32.58 32.58 0.0M
2025-01-17 32.27 32.41 32.27 32.30 0.0M
2025-01-16 32.01 32.21 32.01 32.21 0.0M
2025-01-15 32.02 32.02 31.87 31.96 0.0M
2025-01-14 31.66 31.78 31.59 31.78 0.0M
2025-01-13 31.51 31.53 31.47 31.52 0.0M
2025-01-10 31.82 31.82 31.43 31.43 0.0M
2025-01-08 31.63 31.80 31.63 31.80 0.0M
2025-01-07 31.71 31.71 31.58 31.63 0.0M
2025-01-06 31.59 31.74 31.49 31.49 0.0M
2025-01-03 31.68 31.73 31.63 31.64 0.0M
2025-01-02 31.57 31.65 31.51 31.61 0.0M