TrimTabs ETF Trust - Dono... (ABOT)
CBOE: ABOT
· Real-Time Price · USD
40.43
-0.07 (-0.17%)
At close: Oct 01, 2025, 1:40 PM
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.59% | 40 |
| Sep 29, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.27% | 100 |
| Sep 26, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.59 | 1.15% | 100 |
| Sep 25, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.13 | -0.52% | 102 |
| Sep 24, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.33 | -0.83% | 100 |
| Sep 23, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.67 | -0.73% | 100 |
| Sep 22, 2025 | 40.60 | 41.02 | 40.60 | 41.02 | 40.98 | 0.47% | 200 |
| Sep 19, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.78 | 0.27% | 100 |
| Sep 18, 2025 | 40.62 | 40.72 | 40.62 | 40.72 | 40.68 | 1.22% | 306 |
| Sep 17, 2025 | 40.29 | 40.29 | 40.23 | 40.23 | 40.19 | 0.37% | 308 |
| Sep 16, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.04 | -0.37% | 129 |
| Sep 15, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.19 | 0.50% | 100 |
| Sep 12, 2025 | 40.17 | 40.17 | 40.03 | 40.03 | 39.99 | -0.84% | 900 |
| Sep 11, 2025 | 40.08 | 40.37 | 40.08 | 40.37 | 40.32 | 1.25% | 129 |
| Sep 10, 2025 | 39.88 | 39.88 | 39.83 | 39.87 | 39.83 | -0.13% | 400 |
| Sep 9, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.88 | 0.23% | 100 |
| Sep 8, 2025 | 39.68 | 39.83 | 39.68 | 39.83 | 39.79 | 1.19% | 200 |
| Sep 5, 2025 | 39.20 | 39.36 | 39.20 | 39.36 | 39.31 | 0.87% | 1,206 |
| Sep 4, 2025 | 38.96 | 39.02 | 38.96 | 39.02 | 38.98 | 0.15% | 241 |
| Sep 3, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.92 | 0.57% | 100 |
Page 1 of 61