Abacus FCF Leaders ETF (ABFL)
BATS: ABFL · Real-Time Price · USD
72.05
+0.44 (0.61%)
At close: Oct 8, 2025, 4:00 PM EDT
72.05
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 71.86 | 71.89 | 71.80 | 71.90 | - | 0.40% | 5,823 |
| Oct 7, 2025 | 72.35 | 72.35 | 71.33 | 71.61 | 71.61 | -0.58% | 22,885 |
| Oct 6, 2025 | 72.62 | 72.74 | 72.02 | 72.03 | 72.03 | -0.22% | 46,863 |
| Oct 3, 2025 | 72.54 | 72.62 | 72.18 | 72.19 | 72.19 | -0.52% | 21,198 |
| Oct 2, 2025 | 64.94 | 72.58 | 63.92 | 72.56 | 72.56 | 0.55% | 1,437,094 |
| Oct 1, 2025 | 71.64 | 72.21 | 71.64 | 72.16 | 72.16 | 0.27% | 15,917 |
| Sep 30, 2025 | 72.19 | 72.19 | 71.51 | 71.97 | 71.97 | -0.62% | 11,401 |
| Sep 29, 2025 | 72.62 | 72.65 | 72.37 | 72.42 | 72.42 | 0.40% | 18,191 |
| Sep 26, 2025 | 71.83 | 72.13 | 71.67 | 72.13 | 72.05 | 0.94% | 10,403 |
| Sep 25, 2025 | 71.31 | 71.49 | 71.25 | 71.46 | 71.38 | -0.70% | 14,624 |
| Sep 24, 2025 | 71.97 | 71.97 | 71.91 | 71.96 | 71.88 | -0.79% | 8,715 |
| Sep 23, 2025 | 72.81 | 72.81 | 72.49 | 72.54 | 72.46 | -0.62% | 5,583 |
| Sep 22, 2025 | 72.67 | 73.04 | 72.67 | 72.99 | 72.91 | 0.13% | 6,159 |
| Sep 19, 2025 | 72.80 | 72.98 | 72.59 | 72.89 | 72.81 | 0.28% | 16,666 |
| Sep 18, 2025 | 72.85 | 72.85 | 72.55 | 72.69 | 72.61 | 0.61% | 7,631 |
| Sep 17, 2025 | 72.29 | 72.36 | 72.12 | 72.25 | 72.17 | 0.48% | 51,136 |
| Sep 16, 2025 | 72.19 | 72.27 | 71.78 | 71.90 | 71.83 | -0.34% | 15,325 |
| Sep 15, 2025 | 72.06 | 72.26 | 72.06 | 72.15 | 72.07 | 0.55% | 11,778 |
| Sep 12, 2025 | 71.92 | 72.06 | 71.76 | 71.76 | 71.68 | -1.00% | 7,814 |
| Sep 11, 2025 | 72.13 | 72.48 | 72.10 | 72.48 | 72.40 | 1.47% | 20,394 |
| Sep 10, 2025 | 71.79 | 71.87 | 71.16 | 71.43 | 71.35 | -0.17% | 13,723 |
| Sep 9, 2025 | 71.36 | 71.55 | 71.26 | 71.55 | 71.47 | 0.25% | 7,811 |
| Sep 8, 2025 | 70.83 | 71.37 | 70.78 | 71.37 | 71.29 | 1.00% | 13,675 |
| Sep 5, 2025 | 71.00 | 71.00 | 70.17 | 70.66 | 70.58 | 0.31% | 16,743 |
| Sep 4, 2025 | 70.14 | 70.44 | 69.77 | 70.44 | 70.36 | 0.38% | 13,302 |
| Sep 3, 2025 | 70.07 | 70.27 | 69.91 | 70.17 | 70.09 | 0.15% | 15,963 |
| Sep 2, 2025 | 69.42 | 70.07 | 69.42 | 70.07 | 69.99 | -0.39% | 13,558 |
| Aug 29, 2025 | 70.66 | 70.66 | 70.11 | 70.34 | 70.26 | -0.33% | 12,168 |
| Aug 28, 2025 | 70.13 | 70.61 | 70.13 | 70.57 | 70.49 | 1.41% | 59,463 |
| Aug 27, 2025 | 69.17 | 69.59 | 69.17 | 69.59 | 69.51 | 0.53% | 15,319 |
| Aug 26, 2025 | 69.27 | 69.33 | 69.06 | 69.23 | 69.15 | 0.05% | 20,725 |
| Aug 25, 2025 | 69.65 | 69.65 | 69.19 | 69.19 | 69.11 | -0.43% | 11,163 |
| Aug 22, 2025 | 69.53 | 69.67 | 69.49 | 69.49 | 69.41 | 1.57% | 7,438 |
| Aug 21, 2025 | 68.24 | 68.58 | 68.24 | 68.41 | 68.34 | -0.43% | 16,945 |
| Aug 20, 2025 | 68.24 | 68.76 | 68.24 | 68.71 | 68.63 | 0.05% | 12,136 |
| Aug 19, 2025 | 69.15 | 69.22 | 68.67 | 68.67 | 68.60 | -0.44% | 13,235 |
| Aug 18, 2025 | 68.74 | 68.98 | 68.64 | 68.98 | 68.90 | 0.37% | 20,483 |
| Aug 15, 2025 | 68.61 | 68.79 | 68.57 | 68.72 | 68.64 | 0.23% | 18,148 |
| Aug 14, 2025 | 68.77 | 68.78 | 68.56 | 68.56 | 68.49 | -1.14% | 7,367 |
| Aug 13, 2025 | 69.07 | 69.35 | 68.88 | 69.35 | 69.27 | 0.64% | 9,156 |
| Aug 12, 2025 | 68.27 | 68.91 | 68.27 | 68.91 | 68.83 | 0.97% | 14,222 |
| Aug 11, 2025 | 68.62 | 68.96 | 68.25 | 68.25 | 68.18 | -0.73% | 14,553 |
| Aug 8, 2025 | 68.97 | 68.97 | 68.70 | 68.75 | 68.67 | 0.26% | 16,072 |
| Aug 7, 2025 | 69.17 | 69.17 | 68.08 | 68.57 | 68.50 | -0.88% | 15,987 |
| Aug 6, 2025 | 68.62 | 69.18 | 68.46 | 69.18 | 69.10 | 0.94% | 18,351 |
| Aug 5, 2025 | 68.59 | 68.74 | 68.50 | 68.53 | 68.46 | -1.16% | 13,267 |
| Aug 4, 2025 | 68.61 | 69.34 | 68.61 | 69.34 | 69.26 | 1.46% | 17,301 |
| Aug 1, 2025 | 68.75 | 68.75 | 68.24 | 68.34 | 68.27 | -1.83% | 9,503 |
| Jul 31, 2025 | 70.40 | 70.40 | 69.62 | 69.62 | 69.54 | -0.98% | 14,225 |
| Jul 30, 2025 | 70.46 | 70.65 | 70.13 | 70.30 | 70.22 | -0.25% | 15,994 |