Arbutus Biopharma Corp (ABUS) stock
ABUSNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026Score 12/3082% below fair value
$4.03+0.15 (+3.87%)
Close on Nov 12, 2026Market cap $797.33MP/E 3.6Yield –
Price history
Arbutus Biopharma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$4.03
+3.87% on the day
52-week range
$3.50 – $5.45
-26.1% from the high
Change over 52 weeks
-16.7%
From $4.84 on Nov 12, 2025
Average volume
4.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $3.86 | $4.08 | $3.81 | $4.03 | +3.87% | 3,954,913 |
| Nov 11, 2026 | $3.82 | $3.90 | $3.65 | $3.88 | +1.57% | 2,129,510 |
| Nov 10, 2026 | $3.71 | $3.91 | $3.68 | $3.82 | +2.69% | 2,287,477 |
| Nov 9, 2026 | $3.68 | $3.75 | $3.59 | $3.72 | +1.78% | 1,709,342 |
| Nov 6, 2026 | $3.65 | $3.75 | $3.62 | $3.66 | -0.41% | 1,717,968 |
| Nov 5, 2026 | $4.02 | $4.06 | $3.62 | $3.67 | -9.61% | 6,159,886 |
| Nov 4, 2026 | $3.98 | $4.08 | $3.87 | $4.06 | +4.64% | 2,778,864 |
| Nov 3, 2026 | $4.01 | $4.06 | $3.87 | $3.88 | -3.00% | 2,386,086 |
| Nov 2, 2026 | $4.22 | $4.29 | $3.99 | $4.00 | -4.99% | 2,651,027 |
| Oct 30, 2026 | $4.28 | $4.30 | $4.14 | $4.21 | -1.64% | 2,526,176 |
| Oct 29, 2026 | $4.34 | $4.38 | $4.23 | $4.28 | -0.93% | 1,209,732 |
| Oct 28, 2026 | $4.24 | $4.33 | $4.22 | $4.32 | +0.70% | 1,342,752 |
| Oct 27, 2026 | $4.20 | $4.30 | $4.18 | $4.29 | +2.14% | 1,622,725 |
| Oct 26, 2026 | $4.22 | $4.26 | $4.18 | $4.20 | 0.00% | 1,405,376 |
| Oct 23, 2026 | $4.17 | $4.22 | $4.12 | $4.20 | -0.24% | 2,029,385 |
| Oct 22, 2026 | $4.22 | $4.37 | $4.18 | $4.21 | +0.72% | 2,464,190 |
| Oct 21, 2026 | $4.32 | $4.35 | $4.17 | $4.18 | -3.46% | 3,026,405 |
| Oct 20, 2026 | $4.24 | $4.37 | $4.22 | $4.33 | +2.36% | 2,114,306 |
| Oct 19, 2026 | $4.24 | $4.28 | $4.15 | $4.23 | +0.24% | 1,959,273 |
| Oct 16, 2026 | $4.29 | $4.29 | $4.18 | $4.22 | -1.63% | 4,541,669 |
| Oct 15, 2026 | $4.23 | $4.30 | $4.22 | $4.29 | +2.39% | 2,276,650 |
| Oct 14, 2026 | $4.07 | $4.25 | $4.05 | $4.19 | +1.95% | 2,433,901 |
| Oct 13, 2026 | $4.13 | $4.16 | $4.05 | $4.11 | -0.96% | 3,481,941 |
| Oct 12, 2026 | $4.20 | $4.23 | $4.12 | $4.15 | -1.66% | 2,342,928 |
| Oct 9, 2026 | $4.17 | $4.27 | $4.13 | $4.22 | +0.96% | 3,146,214 |
| Oct 8, 2026 | $4.22 | $4.30 | $4.05 | $4.18 | -2.56% | 4,854,831 |
| Oct 7, 2026 | $4.46 | $4.48 | $4.28 | $4.29 | -4.24% | 4,790,515 |
| Oct 6, 2026 | $4.67 | $4.67 | $4.43 | $4.48 | -4.07% | 8,259,928 |
| Oct 5, 2026 | $4.45 | $4.80 | $4.41 | $4.67 | +4.94% | 6,183,039 |
| Oct 2, 2026 | $4.55 | $4.68 | $4.38 | $4.45 | -2.41% | 8,987,366 |
| Oct 1, 2026 | $4.77 | $4.78 | $4.51 | $4.56 | -4.60% | 16,120,400 |
| Sep 30, 2026 | $4.68 | $4.95 | $4.68 | $4.78 | +1.92% | 16,876,020 |
| Sep 29, 2026 | $4.86 | $4.89 | $4.67 | $4.69 | -3.50% | 17,557,070 |
| Sep 28, 2026 | $4.84 | $4.88 | $4.80 | $4.86 | +0.21% | 11,669,570 |
| Sep 25, 2026 | $4.89 | $4.93 | $4.84 | $4.85 | -0.61% | 16,881,130 |
| Sep 24, 2026 | $4.85 | $4.89 | $4.80 | $4.88 | +0.62% | 6,262,978 |
| Sep 23, 2026 | $5.01 | $5.02 | $4.84 | $4.85 | -3.19% | 10,842,010 |
| Sep 22, 2026 | $5.02 | $5.05 | $5.00 | $5.01 | +0.20% | 10,494,040 |
| Sep 21, 2026 | $5.03 | $5.07 | $4.99 | $5.00 | -0.20% | 4,562,773 |
| Sep 18, 2026 | $5.04 | $5.06 | $4.98 | $5.01 | -1.18% | 6,458,529 |
| Sep 17, 2026 | $5.10 | $5.10 | $5.04 | $5.07 | +0.40% | 2,715,014 |
| Sep 16, 2026 | $5.06 | $5.09 | $5.02 | $5.05 | -0.20% | 4,009,390 |
| Sep 15, 2026 | $5.11 | $5.15 | $5.03 | $5.06 | -1.36% | 4,052,465 |
| Sep 14, 2026 | $5.12 | $5.16 | $5.10 | $5.13 | +0.20% | 3,803,289 |
| Sep 11, 2026 | $5.17 | $5.18 | $5.11 | $5.12 | 0.00% | 1,850,049 |
| Sep 10, 2026 | $5.11 | $5.17 | $5.10 | $5.12 | -0.97% | 2,449,553 |
| Sep 9, 2026 | $5.16 | $5.23 | $5.13 | $5.17 | -0.19% | 5,507,428 |
| Sep 8, 2026 | $5.10 | $5.20 | $5.08 | $5.18 | +0.58% | 5,291,491 |
| Sep 4, 2026 | $5.09 | $5.17 | $5.09 | $5.15 | +0.59% | 5,198,303 |
| Sep 3, 2026 | $5.11 | $5.15 | $5.10 | $5.12 | +0.39% | 3,226,789 |
| Sep 2, 2026 | $5.10 | $5.19 | $5.09 | $5.10 | +0.20% | 2,975,766 |
| Sep 1, 2026 | $5.05 | $5.10 | $5.05 | $5.09 | +0.20% | 2,610,125 |
| Aug 31, 2026 | $5.05 | $5.11 | $4.99 | $5.08 | +0.20% | 3,562,201 |
| Aug 28, 2026 | $5.15 | $5.19 | $5.05 | $5.07 | -1.93% | 4,768,968 |
| Aug 27, 2026 | $5.16 | $5.22 | $5.14 | $5.17 | -0.39% | 3,580,023 |
| Aug 26, 2026 | $5.19 | $5.23 | $5.18 | $5.19 | -0.19% | 4,596,779 |
| Aug 25, 2026 | $5.25 | $5.26 | $5.13 | $5.20 | 0.00% | 8,912,995 |
| Aug 24, 2026 | $5.18 | $5.28 | $5.17 | $5.20 | -0.19% | 18,141,090 |
| Aug 21, 2026 | $5.20 | $5.45 | $5.09 | $5.21 | +9.22% | 18,070,380 |
| Aug 20, 2026 | $4.92 | $4.96 | $4.74 | $4.77 | -4.22% | 1,273,749 |
| Aug 19, 2026 | $4.83 | $5.18 | $4.83 | $4.98 | +2.89% | 3,428,246 |
| Aug 18, 2026 | $4.79 | $4.85 | $4.65 | $4.84 | +2.76% | 1,446,205 |
| Aug 17, 2026 | $4.66 | $4.80 | $4.63 | $4.71 | +0.86% | 1,388,214 |
| Aug 14, 2026 | $4.60 | $4.71 | $4.55 | $4.67 | +1.97% | 1,438,732 |
| Aug 13, 2026 | $4.56 | $4.65 | $4.51 | $4.58 | -0.22% | 1,390,161 |
| Aug 12, 2026 | $4.59 | $4.64 | $4.42 | $4.59 | -1.71% | 1,399,244 |
| Aug 11, 2026 | $4.60 | $4.72 | $4.60 | $4.67 | +1.74% | 1,047,786 |
| Aug 10, 2026 | $4.59 | $4.67 | $4.55 | $4.59 | -0.86% | 969,215 |
| Aug 7, 2026 | $4.57 | $4.65 | $4.53 | $4.63 | +1.98% | 796,104 |
| Aug 6, 2026 | $4.57 | $4.64 | $4.45 | $4.54 | -1.73% | 1,265,755 |
| Aug 5, 2026 | $4.46 | $4.69 | $4.45 | $4.62 | +4.52% | 1,704,821 |
| Aug 4, 2026 | $4.38 | $4.50 | $4.38 | $4.42 | +1.38% | 958,756 |
| Aug 3, 2026 | $4.34 | $4.43 | $4.31 | $4.36 | +0.46% | 1,421,329 |
| Jul 31, 2026 | $4.40 | $4.45 | $4.27 | $4.34 | -1.59% | 1,167,946 |
| Jul 30, 2026 | $4.30 | $4.42 | $4.26 | $4.41 | +2.80% | 786,236 |
| Jul 29, 2026 | $4.41 | $4.43 | $4.27 | $4.29 | -2.72% | 2,077,601 |
| Jul 28, 2026 | $4.50 | $4.50 | $4.38 | $4.41 | 0.00% | 633,619 |
| Jul 27, 2026 | $4.41 | $4.53 | $4.40 | $4.41 | +0.68% | 977,802 |
| Jul 24, 2026 | $4.46 | $4.51 | $4.37 | $4.38 | -2.01% | 876,894 |
| Jul 23, 2026 | $4.28 | $4.48 | $4.25 | $4.47 | +3.23% | 1,475,494 |
| Jul 22, 2026 | $4.51 | $4.52 | $4.31 | $4.33 | -4.20% | 1,432,483 |
| Jul 21, 2026 | $4.42 | $4.54 | $4.41 | $4.52 | +2.49% | 2,217,447 |
| Jul 20, 2026 | $4.55 | $4.61 | $4.38 | $4.41 | -3.29% | 1,818,009 |
| Jul 17, 2026 | $4.72 | $4.82 | $4.55 | $4.56 | -3.80% | 1,602,640 |
| Jul 16, 2026 | $4.74 | $4.84 | $4.63 | $4.74 | +3.95% | 2,895,967 |
| Jul 15, 2026 | $4.59 | $4.62 | $4.46 | $4.56 | -1.08% | 1,507,577 |
| Jul 14, 2026 | $4.65 | $4.67 | $4.52 | $4.61 | -1.18% | 1,685,534 |
| Jul 13, 2026 | $4.79 | $4.85 | $4.66 | $4.67 | -2.81% | 1,350,318 |
| Jul 10, 2026 | $5.14 | $5.20 | $4.63 | $4.80 | -6.61% | 2,950,661 |
| Jul 9, 2026 | $5.22 | $5.38 | $5.13 | $5.14 | -1.53% | 2,934,050 |
| Jul 8, 2026 | $5.08 | $5.24 | $5.02 | $5.22 | +0.77% | 3,068,879 |
| Jul 7, 2026 | $4.98 | $5.34 | $4.97 | $5.18 | +4.23% | 5,090,023 |
| Jul 6, 2026 | $4.88 | $4.98 | $4.75 | $4.97 | +2.05% | 2,815,071 |
| Jul 2, 2026 | $4.77 | $4.96 | $4.75 | $4.87 | +2.96% | 2,607,717 |
| Jul 1, 2026 | $4.82 | $4.89 | $4.63 | $4.73 | -1.46% | 2,987,226 |
| Jun 30, 2026 | $4.70 | $4.87 | $4.67 | $4.80 | +2.56% | 3,372,896 |
| Jun 29, 2026 | $4.62 | $4.69 | $4.57 | $4.68 | +2.18% | 2,503,968 |
| Jun 26, 2026 | $4.42 | $4.63 | $4.40 | $4.58 | +3.85% | 6,802,442 |
| Jun 25, 2026 | $4.46 | $4.50 | $4.32 | $4.41 | -1.12% | 2,768,907 |
| Jun 24, 2026 | $4.46 | $4.52 | $4.36 | $4.46 | +0.22% | 2,914,901 |
| Jun 23, 2026 | $4.48 | $4.58 | $4.39 | $4.45 | -1.55% | 3,493,863 |
| Jun 22, 2026 | $4.60 | $4.79 | $4.47 | $4.52 | -0.66% | 5,301,267 |
| Jun 18, 2026 | $4.49 | $4.65 | $4.46 | $4.55 | +2.71% | 5,045,877 |
| Jun 17, 2026 | $4.40 | $4.52 | $4.36 | $4.43 | +0.91% | 2,031,638 |
| Jun 16, 2026 | $4.35 | $4.39 | $4.29 | $4.39 | +1.62% | 1,104,229 |
| Jun 15, 2026 | $4.28 | $4.37 | $4.26 | $4.32 | +1.41% | 1,097,053 |
| Jun 12, 2026 | $4.27 | $4.33 | $4.25 | $4.26 | -0.70% | 1,011,472 |
| Jun 11, 2026 | $4.12 | $4.30 | $4.06 | $4.29 | +4.13% | 1,895,999 |
| Jun 10, 2026 | $4.24 | $4.27 | $4.09 | $4.12 | -3.06% | 1,965,971 |
| Jun 9, 2026 | $4.29 | $4.36 | $4.18 | $4.25 | +0.24% | 1,072,507 |
| Jun 8, 2026 | $4.28 | $4.30 | $4.21 | $4.24 | -0.24% | 747,564 |
| Jun 5, 2026 | $4.34 | $4.36 | $4.21 | $4.25 | -2.30% | 1,124,772 |
| Jun 4, 2026 | $4.35 | $4.41 | $4.20 | $4.35 | 0.00% | 732,411 |
| Jun 3, 2026 | $4.28 | $4.36 | $4.21 | $4.35 | +2.11% | 1,730,023 |
| Jun 2, 2026 | $4.44 | $4.47 | $4.19 | $4.26 | -4.91% | 1,750,139 |
| Jun 1, 2026 | $4.54 | $4.56 | $4.40 | $4.48 | -1.75% | 841,417 |
| May 29, 2026 | $4.61 | $4.70 | $4.53 | $4.56 | -0.87% | 2,383,772 |
| May 28, 2026 | $4.62 | $4.64 | $4.51 | $4.60 | -0.86% | 1,029,313 |
| May 27, 2026 | $4.69 | $4.79 | $4.61 | $4.64 | 0.00% | 3,673,398 |
| May 26, 2026 | $4.36 | $4.64 | $4.34 | $4.64 | +6.67% | 2,327,237 |
| May 22, 2026 | $4.44 | $4.53 | $4.33 | $4.35 | -2.03% | 847,356 |
| May 21, 2026 | $4.32 | $4.50 | $4.29 | $4.44 | +1.60% | 2,357,771 |
| May 20, 2026 | $4.19 | $4.46 | $4.19 | $4.37 | +4.05% | 2,400,620 |
| May 19, 2026 | $4.11 | $4.20 | $4.06 | $4.20 | +0.72% | 868,990 |
| May 18, 2026 | $4.24 | $4.29 | $4.13 | $4.17 | -1.65% | 911,446 |
| May 15, 2026 | $4.30 | $4.34 | $4.18 | $4.24 | -2.53% | 1,410,840 |
| May 14, 2026 | $4.28 | $4.37 | $4.24 | $4.35 | +0.93% | 926,160 |
| May 13, 2026 | $4.49 | $4.50 | $4.27 | $4.31 | 0.00% | 1,575,792 |
| May 12, 2026 | $4.35 | $4.38 | $4.24 | $4.31 | -1.82% | 1,026,002 |
| May 11, 2026 | $4.36 | $4.47 | $4.31 | $4.39 | +1.15% | 767,300 |
| May 8, 2026 | $4.34 | $4.40 | $4.31 | $4.34 | -0.23% | 752,853 |
| May 7, 2026 | $4.41 | $4.45 | $4.28 | $4.35 | -1.58% | 923,932 |
| May 6, 2026 | $4.45 | $4.48 | $4.39 | $4.42 | +0.45% | 1,008,824 |
| May 5, 2026 | $4.44 | $4.54 | $4.35 | $4.40 | +0.23% | 499,349 |
| May 4, 2026 | $4.29 | $4.47 | $4.26 | $4.39 | +1.62% | 876,960 |
| May 1, 2026 | $4.20 | $4.34 | $4.17 | $4.32 | +2.86% | 922,025 |
| Apr 30, 2026 | $4.13 | $4.23 | $4.13 | $4.20 | +1.69% | 797,453 |
| Apr 29, 2026 | $4.13 | $4.14 | $4.01 | $4.13 | -0.48% | 1,263,824 |
| Apr 28, 2026 | $4.27 | $4.35 | $4.09 | $4.15 | -3.04% | 1,282,448 |
| Apr 27, 2026 | $4.17 | $4.33 | $4.17 | $4.28 | +1.90% | 5,061,317 |
| Apr 24, 2026 | $4.24 | $4.31 | $4.05 | $4.20 | -1.18% | 8,004,097 |
| Apr 23, 2026 | $4.43 | $4.43 | $4.15 | $4.25 | -4.06% | 4,998,949 |
| Apr 22, 2026 | $4.46 | $4.48 | $4.40 | $4.43 | 0.00% | 938,960 |
| Apr 21, 2026 | $4.60 | $4.63 | $4.42 | $4.43 | -3.70% | 914,685 |
| Apr 20, 2026 | $4.71 | $4.71 | $4.59 | $4.60 | -2.54% | 874,100 |
| Apr 17, 2026 | $4.68 | $4.75 | $4.60 | $4.72 | +0.85% | 1,052,579 |
| Apr 16, 2026 | $4.47 | $4.74 | $4.44 | $4.68 | +4.46% | 2,225,178 |
| Apr 15, 2026 | $4.56 | $4.75 | $4.43 | $4.48 | +2.99% | 3,280,159 |
| Apr 14, 2026 | $4.36 | $4.45 | $4.32 | $4.35 | -0.46% | 1,360,447 |
| Apr 13, 2026 | $4.14 | $4.38 | $4.13 | $4.37 | +5.30% | 1,391,807 |
| Apr 10, 2026 | $4.31 | $4.33 | $4.13 | $4.15 | -3.49% | 2,674,331 |
| Apr 9, 2026 | $4.32 | $4.42 | $4.25 | $4.30 | -1.83% | 1,863,126 |
| Apr 8, 2026 | $4.58 | $4.60 | $4.35 | $4.38 | -1.79% | 1,967,820 |
| Apr 7, 2026 | $4.41 | $4.48 | $4.35 | $4.46 | 0.00% | 841,289 |
| Apr 6, 2026 | $4.47 | $4.60 | $4.46 | $4.46 | -0.45% | 696,186 |
| Apr 2, 2026 | $4.40 | $4.54 | $4.37 | $4.48 | -0.88% | 612,471 |
| Apr 1, 2026 | $4.54 | $4.62 | $4.47 | $4.52 | +0.44% | 1,197,863 |
| Mar 31, 2026 | $4.37 | $4.57 | $4.37 | $4.50 | +4.65% | 2,063,276 |
| Mar 30, 2026 | $4.28 | $4.35 | $4.21 | $4.30 | +0.23% | 1,117,270 |
| Mar 27, 2026 | $4.42 | $4.55 | $4.28 | $4.29 | -3.60% | 1,383,401 |
| Mar 26, 2026 | $4.46 | $4.58 | $4.42 | $4.45 | -1.77% | 1,730,761 |
| Mar 25, 2026 | $4.40 | $4.64 | $4.39 | $4.53 | +5.10% | 2,547,915 |
| Mar 24, 2026 | $4.32 | $4.38 | $4.23 | $4.31 | -2.49% | 1,556,479 |
| Mar 23, 2026 | $4.36 | $4.60 | $4.24 | $4.42 | +4.25% | 7,626,047 |
| Mar 20, 2026 | $4.36 | $4.42 | $4.18 | $4.24 | -2.97% | 3,729,194 |
| Mar 19, 2026 | $4.20 | $4.39 | $4.14 | $4.37 | +2.82% | 1,769,323 |
| Mar 18, 2026 | $4.30 | $4.39 | $4.24 | $4.25 | -2.52% | 1,309,152 |
| Mar 17, 2026 | $4.35 | $4.45 | $4.32 | $4.36 | 0.00% | 1,354,380 |
| Mar 16, 2026 | $4.30 | $4.41 | $4.24 | $4.36 | +2.35% | 1,780,841 |
| Mar 13, 2026 | $4.35 | $4.40 | $4.24 | $4.26 | -1.39% | 1,496,660 |
| Mar 12, 2026 | $4.64 | $4.70 | $4.21 | $4.32 | -8.47% | 3,990,165 |
| Mar 11, 2026 | $4.69 | $4.77 | $4.63 | $4.72 | +0.21% | 1,512,363 |
| Mar 10, 2026 | $4.72 | $4.85 | $4.64 | $4.71 | -0.21% | 2,201,555 |
| Mar 9, 2026 | $4.43 | $4.80 | $4.34 | $4.72 | +4.19% | 3,790,455 |
| Mar 6, 2026 | $4.59 | $4.67 | $4.46 | $4.53 | -3.62% | 3,371,992 |
| Mar 5, 2026 | $4.66 | $4.81 | $4.66 | $4.70 | -1.05% | 2,547,323 |
| Mar 4, 2026 | $4.65 | $4.81 | $4.30 | $4.75 | +1.28% | 11,859,050 |
| Mar 3, 2026 | $4.54 | $4.72 | $4.49 | $4.69 | +0.43% | 7,846,167 |
| Mar 2, 2026 | $4.54 | $4.74 | $4.53 | $4.67 | +0.21% | 1,511,084 |
| Feb 27, 2026 | $4.67 | $4.80 | $4.53 | $4.66 | -0.85% | 2,145,091 |
| Feb 26, 2026 | $4.60 | $4.71 | $4.53 | $4.70 | +2.17% | 885,218 |
| Feb 25, 2026 | $4.50 | $4.69 | $4.50 | $4.60 | +3.14% | 1,706,956 |
| Feb 24, 2026 | $4.39 | $4.51 | $4.39 | $4.46 | +1.59% | 1,237,744 |
| Feb 23, 2026 | $4.20 | $4.42 | $4.19 | $4.39 | +2.81% | 1,126,925 |
| Feb 20, 2026 | $4.20 | $4.36 | $4.14 | $4.27 | +0.71% | 1,330,859 |
| Feb 19, 2026 | $4.13 | $4.25 | $4.09 | $4.24 | +2.66% | 1,982,947 |
| Feb 18, 2026 | $4.25 | $4.30 | $4.07 | $4.13 | -0.96% | 1,645,813 |
| Feb 17, 2026 | $3.99 | $4.34 | $3.93 | $4.17 | +4.77% | 3,246,911 |
| Feb 13, 2026 | $4.03 | $4.12 | $3.94 | $3.98 | -0.75% | 1,041,107 |
| Feb 12, 2026 | $4.18 | $4.25 | $3.85 | $4.01 | -3.61% | 2,033,485 |
| Feb 11, 2026 | $4.18 | $4.25 | $4.03 | $4.16 | 0.00% | 1,369,208 |
| Feb 10, 2026 | $4.05 | $4.26 | $3.99 | $4.16 | +2.72% | 3,180,231 |
| Feb 9, 2026 | $3.89 | $4.07 | $3.78 | $4.05 | +5.47% | 2,315,717 |
| Feb 6, 2026 | $3.84 | $3.90 | $3.67 | $3.84 | +4.63% | 2,563,374 |
| Feb 5, 2026 | $3.88 | $3.92 | $3.62 | $3.67 | -5.41% | 1,607,762 |
| Feb 4, 2026 | $4.10 | $4.13 | $3.86 | $3.88 | -5.60% | 1,124,112 |
| Feb 3, 2026 | $4.40 | $4.42 | $3.87 | $4.11 | -6.38% | 3,267,089 |
| Feb 2, 2026 | $4.13 | $4.60 | $3.50 | $4.39 | +6.30% | 5,303,082 |
| Jan 30, 2026 | $4.10 | $4.17 | $4.07 | $4.13 | 0.00% | 886,069 |
| Jan 29, 2026 | $4.14 | $4.19 | $4.09 | $4.13 | -0.24% | 674,412 |
| Jan 28, 2026 | $4.17 | $4.25 | $4.06 | $4.14 | -0.48% | 1,197,144 |
| Jan 27, 2026 | $4.05 | $4.19 | $4.05 | $4.16 | +1.96% | 648,344 |
| Jan 26, 2026 | $4.05 | $4.14 | $3.99 | $4.08 | +0.49% | 700,628 |
| Jan 23, 2026 | $4.15 | $4.23 | $4.06 | $4.06 | -2.40% | 1,143,005 |
| Jan 22, 2026 | $4.14 | $4.23 | $4.08 | $4.16 | +0.48% | 835,263 |
| Jan 21, 2026 | $4.20 | $4.33 | $4.07 | $4.14 | -1.55% | 1,290,350 |
| Jan 20, 2026 | $3.93 | $4.24 | $3.92 | $4.21 | +3.57% | 2,574,369 |
| Jan 16, 2026 | $3.94 | $4.20 | $3.68 | $4.06 | -13.62% | 8,517,796 |
| Jan 15, 2026 | $4.76 | $4.77 | $4.64 | $4.70 | -1.67% | 665,926 |
| Jan 14, 2026 | $4.70 | $4.86 | $4.65 | $4.78 | +0.84% | 710,897 |
| Jan 13, 2026 | $4.47 | $4.77 | $4.41 | $4.74 | +5.33% | 1,032,563 |
| Jan 12, 2026 | $4.59 | $4.59 | $4.39 | $4.50 | -2.60% | 1,010,000 |
| Jan 9, 2026 | $4.69 | $4.73 | $4.60 | $4.62 | -0.65% | 902,026 |
| Jan 8, 2026 | $4.81 | $4.87 | $4.59 | $4.65 | -4.71% | 1,369,625 |
| Jan 7, 2026 | $4.81 | $5.00 | $4.79 | $4.88 | +1.88% | 1,572,447 |
| Jan 6, 2026 | $4.65 | $4.83 | $4.65 | $4.79 | +1.70% | 1,169,073 |
| Jan 5, 2026 | $4.77 | $4.84 | $4.66 | $4.71 | -1.26% | 800,059 |
| Jan 2, 2026 | $4.86 | $4.98 | $4.65 | $4.77 | -0.83% | 1,611,423 |
| Dec 31, 2025 | $4.61 | $5.05 | $4.59 | $4.81 | +4.11% | 3,069,761 |
| Dec 30, 2025 | $4.70 | $4.75 | $4.55 | $4.62 | -2.12% | 939,976 |
| Dec 29, 2025 | $4.76 | $4.81 | $4.66 | $4.72 | -1.26% | 542,166 |
| Dec 26, 2025 | $4.77 | $4.82 | $4.66 | $4.78 | -0.21% | 600,277 |
| Dec 24, 2025 | $4.70 | $4.91 | $4.70 | $4.79 | +2.35% | 770,130 |
| Dec 23, 2025 | $4.67 | $4.80 | $4.64 | $4.68 | -0.85% | 845,068 |
| Dec 22, 2025 | $4.46 | $4.79 | $4.45 | $4.72 | +6.55% | 1,199,442 |
| Dec 19, 2025 | $4.55 | $4.62 | $4.42 | $4.43 | -2.42% | 4,248,901 |
| Dec 18, 2025 | $4.65 | $4.70 | $4.51 | $4.54 | -2.16% | 831,492 |
| Dec 17, 2025 | $4.62 | $4.69 | $4.54 | $4.64 | +1.09% | 1,358,596 |
| Dec 16, 2025 | $4.93 | $5.04 | $4.57 | $4.59 | -7.27% | 1,740,749 |
| Dec 15, 2025 | $4.72 | $5.07 | $4.72 | $4.95 | +5.10% | 2,245,155 |
| Dec 12, 2025 | $4.68 | $4.81 | $4.61 | $4.71 | +0.86% | 1,570,406 |
| Dec 11, 2025 | $4.63 | $4.79 | $4.57 | $4.67 | +1.74% | 1,453,799 |
| Dec 10, 2025 | $4.45 | $4.61 | $4.43 | $4.59 | +2.91% | 1,012,420 |
| Dec 9, 2025 | $4.51 | $4.63 | $4.46 | $4.46 | -1.33% | 582,380 |
| Dec 8, 2025 | $4.43 | $4.55 | $4.38 | $4.52 | +2.26% | 770,771 |
| Dec 5, 2025 | $4.43 | $4.45 | $4.31 | $4.42 | +0.23% | 730,517 |
| Dec 4, 2025 | $4.42 | $4.47 | $4.31 | $4.41 | -0.45% | 808,835 |
| Dec 3, 2025 | $4.19 | $4.45 | $4.11 | $4.43 | +6.24% | 2,005,858 |
| Dec 2, 2025 | $4.20 | $4.26 | $4.09 | $4.17 | -0.95% | 914,733 |
| Dec 1, 2025 | $4.34 | $4.35 | $4.19 | $4.21 | -4.54% | 772,948 |
| Nov 28, 2025 | $4.43 | $4.46 | $4.37 | $4.41 | 0.00% | 396,756 |
| Nov 26, 2025 | $4.30 | $4.44 | $4.25 | $4.41 | +2.08% | 894,178 |
| Nov 25, 2025 | $4.30 | $4.41 | $4.23 | $4.32 | +1.17% | 555,494 |
| Nov 24, 2025 | $4.31 | $4.42 | $4.19 | $4.27 | -0.93% | 1,500,423 |
| Nov 21, 2025 | $4.16 | $4.37 | $4.16 | $4.31 | +2.62% | 801,440 |
| Nov 20, 2025 | $4.32 | $4.35 | $4.08 | $4.20 | -1.64% | 1,416,503 |
| Nov 19, 2025 | $4.45 | $4.47 | $4.26 | $4.27 | -4.04% | 2,844,004 |
| Nov 18, 2025 | $4.52 | $4.54 | $4.34 | $4.45 | -1.98% | 794,353 |
| Nov 17, 2025 | $4.54 | $4.68 | $4.47 | $4.54 | +0.44% | 1,100,498 |
| Nov 14, 2025 | $4.50 | $4.69 | $4.46 | $4.52 | -0.88% | 877,940 |
| Nov 13, 2025 | $4.78 | $4.83 | $4.41 | $4.56 | -5.79% | 1,526,736 |
| Nov 12, 2025 | $4.72 | $4.87 | $4.63 | $4.84 | +2.76% | 972,878 |
| Nov 11, 2025 | $4.58 | $4.71 | $4.46 | $4.71 | +2.61% | 1,192,171 |
| Nov 10, 2025 | $4.53 | $4.63 | $4.50 | $4.59 | +2.00% | 998,277 |
| Nov 7, 2025 | $4.44 | $4.51 | $4.34 | $4.50 | +1.35% | 823,589 |
| Nov 6, 2025 | $4.57 | $4.60 | $4.35 | $4.44 | -3.69% | 935,738 |
| Nov 5, 2025 | $4.50 | $4.62 | $4.29 | $4.61 | +2.44% | 988,248 |
| Nov 4, 2025 | $4.51 | $4.58 | $4.45 | $4.50 | -1.75% | 692,112 |
| Nov 3, 2025 | $4.70 | $4.76 | $4.57 | $4.58 | -3.17% | 907,541 |
| Oct 31, 2025 | $4.85 | $4.91 | $4.71 | $4.73 | – | 808,757 |
Seasonality
ABUS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.0% | 7.9% | -9.0% | -2.5% | 6.9% | 2.9% | 13.0% | 0.7% | 9.7% | -8.2% | 5.2% | 7.6% |
| Months up | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 4 of 9 |
| 2026 | -14.1% | 12.8% | -3.4% | -6.7% | 8.6% | 5.3% | -9.6% | 17.1% | -5.9% | -11.9% | -4.3% | |
| 2025 | 1.8% | 3.6% | 1.2% | 1.7% | -5.4% | -8.0% | 6.1% | 13.1% | 22.4% | 4.2% | -6.8% | 9.1% |
| 2024 | -5.2% | 18.1% | -7.9% | 5.8% | 23.1% | -8.0% | 22.0% | 2.7% | -0.5% | -0.1% | -10.0% | -5.5% |
| 2023 | 29.2% | -7.6% | 9.0% | -17.2% | -0.8% | -7.6% | -5.7% | -6.5% | 0.0% | -9.9% | 12.0% | 22.0% |
| 2022 | -27.8% | 13.9% | -6.9% | -21.8% | 4.3% | 11.5% | -14.8% | -3.9% | -14.0% | 22.5% | 0.4% | -0.9% |
| 2021 | 6.5% | -0.8% | -11.2% | 4.2% | -18.4% | 7.1% | -11.2% | 27.5% | 25.1% | -6.1% | -20.6% | 21.6% |
| 2020 | -6.1% | 11.9% | -65.4% | 14.9% | 87.1% | -16.1% | 109.3% | -23.6% | 7.6% | -9.9% | 60.6% | -21.6% |
| 2019 | -3.7% | 19.0% | -18.5% | -24.9% | -32.3% | 14.3% | -14.4% | -23.0% | 11.3% | -6.9% | 17.6% | 66.5% |
| 2018 | 1.0% | 6.9% | -8.3% | 14.0% | 2.6% | 24.8% | 52.1% | -18.0% | 3.8% | -55.1% | 2.8% | -12.2% |
| 2017 | 8.2% | 0.9% | 21.5% | 4.6% | 0.0% | 5.9% | -4.2% | 21.7% | 47.6% | -8.9% | 0.0% | -10.6% |
See a number that looks wrong?