TrimTabs ETF Trust - Dono... (ABOT)
CBOE: ABOT
· Real-Time Price · USD
38.22
-0.10 (-0.26%)
At close: Aug 19, 2025, 2:59 PM
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.50% | 176 |
| Aug 15, 2025 | 38.29 | 38.32 | 38.29 | 38.32 | 38.32 | 0.05% | 3,833 |
| Aug 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -1.01% | 105 |
| Aug 13, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.81% | 100 |
| Aug 12, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.24% | 100 |
| Aug 11, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.86% | 106 |
| Aug 8, 2025 | 38.15 | 38.24 | 38.15 | 38.24 | 38.24 | 0.37% | 108 |
| Aug 7, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.17% | 100 |
| Aug 6, 2025 | 38.27 | 38.55 | 38.27 | 38.55 | 38.55 | 1.31% | 814 |
| Aug 5, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.17% | 100 |
| Aug 4, 2025 | 38.34 | 38.50 | 38.34 | 38.50 | 38.50 | 1.77% | 378 |
| Aug 1, 2025 | 37.81 | 37.83 | 37.81 | 37.83 | 37.83 | -1.84% | 500 |
| Jul 31, 2025 | 38.99 | 39.06 | 38.54 | 38.54 | 38.54 | -1.38% | 807 |
| Jul 30, 2025 | 39.23 | 39.23 | 39.08 | 39.08 | 39.08 | -0.10% | 205 |
| Jul 29, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.86% | 341 |
| Jul 28, 2025 | 39.40 | 39.46 | 39.40 | 39.46 | 39.46 | 0.15% | 341 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.48% | 303 |
| Jul 24, 2025 | 39.27 | 39.27 | 39.18 | 39.21 | 39.21 | 0.23% | 811 |
| Jul 23, 2025 | 38.07 | 39.15 | 38.07 | 39.12 | 39.12 | 0.80% | 503 |
| Jul 22, 2025 | 38.76 | 38.81 | 38.76 | 38.81 | 38.81 | 0.18% | 1,500 |