TrimTabs ETF Trust - Dono... (ABLD)
CBOE: ABLD
· Real-Time Price · USD
29.16
0.50 (1.74%)
At close: Aug 22, 2025, 3:10 PM
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.14 | 29.23 | 29.14 | 29.16 | 29.16 | 1.74% | 3,952 |
| Aug 21, 2025 | 28.53 | 28.70 | 28.53 | 28.66 | 28.66 | 0.14% | 4,300 |
| Aug 20, 2025 | 28.65 | 28.66 | 28.59 | 28.62 | 28.62 | 0.32% | 5,447 |
| Aug 19, 2025 | 28.45 | 28.53 | 28.44 | 28.53 | 28.53 | 0.21% | 3,400 |
| Aug 18, 2025 | 28.49 | 28.49 | 28.42 | 28.47 | 28.47 | -0.18% | 4,641 |
| Aug 15, 2025 | 28.56 | 28.64 | 28.52 | 28.52 | 28.52 | -0.31% | 9,600 |
| Aug 14, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 28.61 | -0.63% | 5,623 |
| Aug 13, 2025 | 28.52 | 28.79 | 28.52 | 28.79 | 28.79 | 1.34% | 2,400 |
| Aug 12, 2025 | 28.34 | 28.42 | 28.33 | 28.41 | 28.41 | 1.03% | 9,003 |
| Aug 11, 2025 | 28.13 | 28.19 | 28.10 | 28.12 | 28.12 | -0.28% | 6,229 |
| Aug 8, 2025 | 28.34 | 28.34 | 28.20 | 28.20 | 28.20 | -0.63% | 11,923 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.37 | 28.38 | 28.38 | -0.21% | 1,600 |
| Aug 6, 2025 | 28.69 | 28.69 | 28.40 | 28.44 | 28.44 | -1.04% | 4,447 |
| Aug 5, 2025 | 28.60 | 28.75 | 28.60 | 28.74 | 28.74 | -0.17% | 8,742 |
| Aug 4, 2025 | 28.71 | 28.80 | 28.71 | 28.79 | 28.79 | 0.91% | 4,200 |
| Aug 1, 2025 | 28.41 | 28.53 | 28.41 | 28.53 | 28.53 | -0.56% | 2,002 |
| Jul 31, 2025 | 28.73 | 28.73 | 28.69 | 28.69 | 28.69 | -0.45% | 3,435 |
| Jul 30, 2025 | 28.98 | 29.04 | 28.72 | 28.82 | 28.82 | -1.00% | 9,803 |
| Jul 29, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.48% | 1,900 |
| Jul 28, 2025 | 29.11 | 29.11 | 28.95 | 28.97 | 28.97 | -0.58% | 1,900 |