Abacus FCF Leaders ETF (ABFL)
BATS: ABFL · Real-Time Price · USD
60.33
-1.54 (-2.49%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 61.34 | 61.55 | 60.27 | 60.83 | 60.83 | -1.68% | 9,569 |
| Apr 15, 2025 | 61.59 | 61.93 | 61.59 | 61.87 | 61.87 | 0.67% | 16,352 |
| Apr 14, 2025 | 62.00 | 62.00 | 61.01 | 61.46 | 61.46 | 1.09% | 55,673 |
| Apr 11, 2025 | 59.95 | 60.90 | 59.95 | 60.80 | 60.80 | 1.28% | 28,582 |
| Apr 10, 2025 | 60.22 | 60.51 | 58.67 | 60.03 | 60.03 | -2.89% | 39,810 |
| Apr 9, 2025 | 56.42 | 61.94 | 56.42 | 61.81 | 61.81 | 8.69% | 19,523 |
| Apr 8, 2025 | 59.67 | 59.85 | 56.04 | 56.87 | 56.87 | -1.47% | 33,135 |
| Apr 7, 2025 | 55.95 | 58.30 | 55.40 | 57.72 | 57.72 | -0.29% | 32,373 |
| Apr 4, 2025 | 58.97 | 58.97 | 57.89 | 57.89 | 57.89 | -6.28% | 23,398 |
| Apr 3, 2025 | 62.29 | 62.65 | 61.77 | 61.77 | 61.77 | -4.54% | 27,128 |
| Apr 2, 2025 | 64.03 | 65.10 | 64.03 | 64.71 | 64.71 | 0.89% | 63,831 |
| Apr 1, 2025 | 63.57 | 64.14 | 63.20 | 64.14 | 64.14 | 0.36% | 3,883 |
| Mar 31, 2025 | 63.07 | 64.03 | 62.51 | 63.91 | 63.91 | 0.20% | 151,172 |
| Mar 28, 2025 | 64.60 | 64.60 | 63.64 | 63.78 | 63.78 | -1.61% | 13,847 |
| Mar 27, 2025 | 65.48 | 65.48 | 64.82 | 64.83 | 64.67 | -0.99% | 17,180 |
| Mar 26, 2025 | 66.27 | 66.27 | 65.40 | 65.47 | 65.31 | -1.31% | 12,210 |
| Mar 25, 2025 | 66.35 | 66.51 | 66.10 | 66.34 | 66.18 | 0.23% | 21,610 |
| Mar 24, 2025 | 65.89 | 66.19 | 65.89 | 66.19 | 66.02 | 2.00% | 40,806 |
| Mar 21, 2025 | 64.07 | 64.94 | 63.96 | 64.89 | 64.73 | 0.22% | 12,730 |
| Mar 20, 2025 | 65.27 | 65.27 | 64.62 | 64.75 | 64.59 | -0.42% | 11,202 |
| Mar 19, 2025 | 64.80 | 65.03 | 64.71 | 65.03 | 64.87 | 1.54% | 15,407 |
| Mar 18, 2025 | 64.63 | 64.63 | 63.75 | 64.04 | 63.88 | -1.40% | 65,424 |
| Mar 17, 2025 | 64.40 | 65.21 | 64.40 | 64.95 | 64.79 | 1.60% | 227,006 |
| Mar 14, 2025 | 63.30 | 63.93 | 63.24 | 63.93 | 63.77 | 2.57% | 13,237 |
| Mar 13, 2025 | 63.02 | 63.11 | 62.20 | 62.33 | 62.17 | -2.30% | 22,823 |
| Mar 12, 2025 | 64.24 | 64.24 | 63.75 | 63.79 | 63.63 | 0.12% | 12,292 |
| Mar 11, 2025 | 63.45 | 63.89 | 63.28 | 63.71 | 63.56 | -0.49% | 6,892 |
| Mar 10, 2025 | 64.45 | 64.45 | 64.03 | 64.03 | 63.87 | -3.09% | 9,938 |
| Mar 7, 2025 | 65.14 | 66.10 | 64.67 | 66.07 | 65.91 | 0.79% | 16,359 |
| Mar 6, 2025 | 66.66 | 66.66 | 65.44 | 65.55 | 65.39 | -2.69% | 9,708 |
| Mar 5, 2025 | 66.79 | 67.46 | 66.64 | 67.36 | 67.19 | 0.49% | 12,989 |
| Mar 4, 2025 | 66.55 | 67.63 | 66.44 | 67.03 | 66.86 | -0.76% | 25,835 |
| Mar 3, 2025 | 68.35 | 68.62 | 67.30 | 67.54 | 67.37 | -1.10% | 23,524 |
| Feb 28, 2025 | 67.83 | 68.36 | 67.44 | 68.29 | 68.12 | 1.15% | 20,390 |
| Feb 27, 2025 | 68.43 | 68.60 | 67.51 | 67.51 | 67.35 | -1.17% | 16,933 |
| Feb 26, 2025 | 68.85 | 68.85 | 68.10 | 68.31 | 68.14 | -0.26% | 23,527 |
| Feb 25, 2025 | 68.20 | 68.85 | 67.99 | 68.49 | 68.32 | -0.53% | 12,531 |
| Feb 24, 2025 | 69.11 | 69.19 | 68.53 | 68.85 | 68.69 | -0.14% | 25,294 |
| Feb 21, 2025 | 69.70 | 69.70 | 68.95 | 68.95 | 68.78 | -2.34% | 48,054 |
| Feb 20, 2025 | 70.24 | 70.60 | 70.24 | 70.60 | 70.43 | -0.83% | 5,854 |
| Feb 19, 2025 | 71.05 | 71.28 | 70.79 | 71.19 | 71.02 | 0.11% | 8,060 |
| Feb 18, 2025 | 70.99 | 71.11 | 70.79 | 71.11 | 70.94 | 0.40% | 12,355 |
| Feb 14, 2025 | 70.90 | 70.95 | 70.81 | 70.83 | 70.66 | 0.25% | 12,058 |
| Feb 13, 2025 | 70.58 | 70.69 | 70.30 | 70.65 | 70.48 | 1.50% | 29,021 |
| Feb 12, 2025 | 69.06 | 69.65 | 69.06 | 69.60 | 69.43 | - | 13,919 |
| Feb 11, 2025 | 69.55 | 69.68 | 69.40 | 69.60 | 69.43 | -0.29% | 26,479 |
| Feb 10, 2025 | 69.83 | 69.97 | 69.80 | 69.80 | 69.63 | 0.53% | 23,697 |
| Feb 7, 2025 | 70.15 | 70.15 | 69.39 | 69.43 | 69.26 | -0.50% | 34,432 |
| Feb 6, 2025 | 69.62 | 69.78 | 69.59 | 69.78 | 69.61 | 0.07% | 3,903 |
| Feb 5, 2025 | 69.13 | 69.75 | 69.13 | 69.73 | 69.56 | 0.63% | 17,251 |