TrimTabs ETF Trust - Dono... (ABLD)
CBOE: ABLD
· Real-Time Price · USD
28.77
-0.01 (-0.04%)
At close: Oct 02, 2025, 3:59 PM
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28.76 | 28.78 | 28.71 | 28.76 | 28.76 | -0.07% | 774,499 |
| Oct 1, 2025 | 28.79 | 28.82 | 28.77 | 28.78 | 28.78 | 0.00% | 5,622 |
| Sep 30, 2025 | 28.69 | 28.78 | 28.63 | 28.78 | 28.78 | 0.45% | 7,300 |
| Sep 29, 2025 | 28.71 | 28.71 | 28.60 | 28.65 | 28.65 | -2.35% | 6,200 |
| Sep 26, 2025 | 29.31 | 29.34 | 29.31 | 29.34 | 28.82 | 0.65% | 2,312 |
| Sep 25, 2025 | 29.20 | 29.20 | 29.14 | 29.15 | 28.63 | -0.27% | 4,806 |
| Sep 24, 2025 | 29.22 | 29.23 | 29.21 | 29.23 | 28.71 | 0.21% | 2,845 |
| Sep 23, 2025 | 29.17 | 29.21 | 29.12 | 29.17 | 28.66 | 0.62% | 2,260 |
| Sep 22, 2025 | 29.00 | 29.00 | 28.90 | 28.99 | 28.48 | -0.24% | 3,600 |
| Sep 19, 2025 | 29.15 | 29.15 | 29.06 | 29.06 | 28.54 | -0.75% | 2,000 |
| Sep 18, 2025 | 29.24 | 29.35 | 29.24 | 29.28 | 28.76 | 0.31% | 4,548 |
| Sep 17, 2025 | 29.52 | 29.52 | 29.18 | 29.19 | 28.67 | -0.14% | 7,400 |
| Sep 16, 2025 | 29.30 | 29.30 | 29.19 | 29.23 | 28.71 | 0.00% | 5,900 |
| Sep 15, 2025 | 29.34 | 29.34 | 29.23 | 29.23 | 28.71 | 0.14% | 5,220 |
| Sep 12, 2025 | 29.33 | 29.33 | 29.19 | 29.19 | 28.68 | -0.55% | 4,816 |
| Sep 11, 2025 | 29.18 | 29.35 | 29.18 | 29.35 | 28.83 | 1.17% | 3,141 |
| Sep 10, 2025 | 28.99 | 29.01 | 28.94 | 29.01 | 28.49 | 0.21% | 3,444 |
| Sep 9, 2025 | 28.97 | 29.01 | 28.95 | 28.95 | 28.43 | -0.31% | 2,111 |
| Sep 8, 2025 | 28.88 | 29.04 | 28.88 | 29.04 | 28.52 | 0.21% | 2,600 |
| Sep 5, 2025 | 29.05 | 29.05 | 28.89 | 28.98 | 28.47 | 0.00% | 4,800 |
Page 1 of 48