Abacus FCF Leaders ETF (ABFL)
BATS: ABFL · Real-Time Price · USD
72.25
+0.35 (0.49%)
Sep 17, 2025, 4:00 PM EDT - Market closed
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 72.29 | 72.36 | 72.12 | 72.25 | 72.25 | 0.48% | 51,136 |
| Sep 16, 2025 | 72.19 | 72.27 | 71.78 | 71.90 | 71.90 | -0.34% | 15,325 |
| Sep 15, 2025 | 72.06 | 72.26 | 72.06 | 72.15 | 72.15 | 0.55% | 11,778 |
| Sep 12, 2025 | 71.92 | 72.06 | 71.76 | 71.76 | 71.76 | -1.00% | 7,814 |
| Sep 11, 2025 | 72.13 | 72.48 | 72.10 | 72.48 | 72.48 | 1.47% | 20,394 |
| Sep 10, 2025 | 71.79 | 71.87 | 71.16 | 71.43 | 71.43 | -0.17% | 13,723 |
| Sep 9, 2025 | 71.36 | 71.55 | 71.26 | 71.55 | 71.55 | 0.25% | 7,811 |
| Sep 8, 2025 | 70.83 | 71.37 | 70.78 | 71.37 | 71.37 | 1.00% | 13,675 |
| Sep 5, 2025 | 71.00 | 71.00 | 70.17 | 70.66 | 70.66 | 0.31% | 16,743 |
| Sep 4, 2025 | 70.14 | 70.44 | 69.77 | 70.44 | 70.44 | 0.38% | 13,302 |
| Sep 3, 2025 | 70.07 | 70.27 | 69.91 | 70.17 | 70.17 | 0.15% | 15,963 |
| Sep 2, 2025 | 69.42 | 70.07 | 69.42 | 70.07 | 70.07 | -0.39% | 13,558 |
| Aug 29, 2025 | 70.66 | 70.66 | 70.11 | 70.34 | 70.34 | -0.33% | 12,168 |
| Aug 28, 2025 | 70.13 | 70.61 | 70.13 | 70.57 | 70.57 | 1.41% | 59,463 |
| Aug 27, 2025 | 69.17 | 69.59 | 69.17 | 69.59 | 69.59 | 0.53% | 15,319 |
| Aug 26, 2025 | 69.27 | 69.33 | 69.06 | 69.23 | 69.23 | 0.05% | 20,725 |
| Aug 25, 2025 | 69.65 | 69.65 | 69.19 | 69.19 | 69.19 | -0.43% | 11,163 |
| Aug 22, 2025 | 69.53 | 69.67 | 69.49 | 69.49 | 69.49 | 1.57% | 7,438 |
| Aug 21, 2025 | 68.24 | 68.58 | 68.24 | 68.41 | 68.41 | -0.43% | 16,945 |
| Aug 20, 2025 | 68.24 | 68.76 | 68.24 | 68.71 | 68.71 | 0.05% | 12,136 |
| Aug 19, 2025 | 69.15 | 69.22 | 68.67 | 68.67 | 68.67 | -0.44% | 13,235 |
| Aug 18, 2025 | 68.74 | 68.98 | 68.64 | 68.98 | 68.98 | 0.37% | 20,483 |
| Aug 15, 2025 | 68.61 | 68.79 | 68.57 | 68.72 | 68.72 | 0.23% | 18,148 |
| Aug 14, 2025 | 68.77 | 68.78 | 68.56 | 68.56 | 68.56 | -1.14% | 7,367 |
| Aug 13, 2025 | 69.07 | 69.35 | 68.88 | 69.35 | 69.35 | 0.64% | 9,156 |
| Aug 12, 2025 | 68.27 | 68.91 | 68.27 | 68.91 | 68.91 | 0.97% | 14,222 |
| Aug 11, 2025 | 68.62 | 68.96 | 68.25 | 68.25 | 68.25 | -0.73% | 14,553 |
| Aug 8, 2025 | 68.97 | 68.97 | 68.70 | 68.75 | 68.75 | 0.26% | 16,072 |
| Aug 7, 2025 | 69.17 | 69.17 | 68.08 | 68.57 | 68.57 | -0.88% | 15,987 |
| Aug 6, 2025 | 68.62 | 69.18 | 68.46 | 69.18 | 69.18 | 0.94% | 18,351 |
| Aug 5, 2025 | 68.59 | 68.74 | 68.50 | 68.53 | 68.53 | -1.16% | 13,267 |
| Aug 4, 2025 | 68.61 | 69.34 | 68.61 | 69.34 | 69.34 | 1.46% | 17,301 |
| Aug 1, 2025 | 68.75 | 68.75 | 68.24 | 68.34 | 68.34 | -1.83% | 9,503 |
| Jul 31, 2025 | 70.40 | 70.40 | 69.62 | 69.62 | 69.62 | -0.98% | 14,225 |
| Jul 30, 2025 | 70.46 | 70.65 | 70.13 | 70.30 | 70.30 | -0.25% | 15,994 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.41 | 70.48 | 70.48 | -1.01% | 17,076 |
| Jul 28, 2025 | 71.15 | 71.23 | 71.06 | 71.20 | 71.20 | 0.04% | 15,188 |
| Jul 25, 2025 | 71.09 | 71.34 | 71.09 | 71.17 | 71.17 | 0.51% | 11,435 |
| Jul 24, 2025 | 70.91 | 70.93 | 70.68 | 70.81 | 70.81 | 0.09% | 14,600 |
| Jul 23, 2025 | 70.43 | 70.75 | 70.43 | 70.75 | 70.75 | 0.74% | 4,603 |
| Jul 22, 2025 | 70.06 | 70.32 | 70.06 | 70.23 | 70.23 | 0.52% | 8,784 |
| Jul 21, 2025 | 70.08 | 70.18 | 69.87 | 69.87 | 69.87 | -0.09% | 12,275 |
| Jul 18, 2025 | 69.92 | 69.93 | 69.79 | 69.93 | 69.93 | 0.06% | 10,427 |
| Jul 17, 2025 | 69.31 | 69.97 | 69.31 | 69.89 | 69.89 | 0.75% | 11,601 |
| Jul 16, 2025 | 69.06 | 69.43 | 68.92 | 69.37 | 69.37 | 0.60% | 17,785 |
| Jul 15, 2025 | 69.91 | 69.91 | 68.96 | 68.96 | 68.96 | -1.01% | 18,270 |
| Jul 14, 2025 | 69.29 | 69.74 | 69.29 | 69.66 | 69.66 | 1.08% | 11,115 |
| Jul 11, 2025 | 69.43 | 69.43 | 68.88 | 68.92 | 68.92 | -1.49% | 4,696 |
| Jul 10, 2025 | 70.35 | 70.35 | 69.93 | 69.96 | 69.96 | -1.16% | 18,849 |
| Jul 9, 2025 | 70.87 | 70.89 | 70.51 | 70.78 | 70.78 | 0.08% | 19,415 |