Skip to main content
logo
Abacus FCF Leaders ETF (ABFL)
BATS: ABFL · Real-Time Price · USD
79.32
-1.14 (-1.42%)
Oct 16, 2026, 4:00 PM EDT - Market closed

ABFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202680.2280.4179.1879.3279.32-1.42%13,025
Oct 15, 202679.6880.5679.6780.4680.460.47%19,405
Oct 14, 202680.6880.7679.9180.0980.09-1.32%20,362
Oct 13, 202681.3381.3380.6681.1681.16-0.39%5,160
Oct 12, 202681.9781.9781.4681.4881.48-0.62%28,205
Oct 9, 202681.5782.1581.5781.9981.990.66%53,605
Oct 8, 202681.1481.5480.9781.4581.45-0.12%931,403
Oct 7, 202681.2481.5581.1781.5581.54-0.47%18,481
Oct 6, 202681.9382.0981.5781.9381.930.69%14,142
Oct 5, 202681.1881.5581.0881.3781.370.47%14,014
Oct 2, 202680.8281.1080.8280.9980.990.63%12,926
Oct 1, 202679.9780.6279.9780.4880.480.18%7,169
Sep 30, 202680.7580.9380.3480.3480.34-0.21%8,258
Sep 29, 202680.7480.7480.2280.5180.51-0.17%13,501
Sep 28, 202680.7781.0780.4480.7680.65-0.35%38,975
Sep 25, 202680.8681.0980.5381.0480.930.43%8,501
Sep 24, 202680.9080.9380.5380.6980.58-0.25%10,536
Sep 23, 202681.0781.2380.8880.8980.78-0.97%8,099
Sep 22, 202681.4181.7281.3981.6981.580.18%10,536
Sep 21, 202680.9181.6480.9181.5481.431.08%5,683
Sep 18, 202680.2880.6780.2880.6780.560.09%3,193
Sep 17, 202681.0981.0980.4980.6080.490.71%10,029
Sep 16, 202680.4080.5379.6380.0379.920.14%11,510
Sep 15, 202679.6979.9879.6979.9279.81-13,803
Sep 14, 202679.6080.1879.6079.9279.81-1.14%9,471
Sep 11, 202680.8680.9880.7580.8480.730.91%11,372
Sep 10, 202680.0680.5280.0680.1180.00-0.87%8,991
Sep 9, 202681.2481.2480.7380.8180.70-0.94%14,617
Sep 8, 202681.9182.0081.5881.5881.47-0.57%12,341
Sep 4, 202681.7582.1181.7582.0581.940.24%14,867
Sep 3, 202681.3581.9781.1981.8581.740.43%8,461
Sep 2, 202681.4181.5381.1381.5081.390.31%20,555
Sep 1, 202681.6881.6881.1081.2581.14-1.00%16,423
Aug 31, 202681.8982.0881.6982.0781.96-0.01%12,776
Aug 28, 202683.0283.0282.0282.0881.97-1.51%8,057
Aug 27, 202683.3683.4083.0183.3483.220.66%10,618
Aug 26, 202682.2782.9582.2782.7982.680.62%17,965
Aug 25, 202682.6782.6782.2082.2882.17-0.06%14,051
Aug 24, 202682.1682.3482.0082.3382.22-0.61%12,999
Aug 21, 202682.6382.9182.6382.8482.720.47%4,596
Aug 20, 202682.9782.9882.4582.4582.34-0.65%5,253
Aug 19, 202684.1184.1182.9982.9982.87-0.52%7,279
Aug 18, 202683.7383.9583.4283.4283.30-1.43%10,124
Aug 17, 202684.6884.8184.5884.6384.51-9,710
Aug 14, 202684.4884.7584.4284.6384.51-12,015
Aug 13, 202684.3684.9084.3684.6384.510.32%16,198
Aug 12, 202684.6684.6684.3684.3684.250.65%11,633
Aug 11, 202684.3884.3883.7883.8283.70-0.05%10,512
Aug 10, 202684.0184.0283.6783.8683.740.36%13,441
Aug 7, 202683.8883.8883.4283.5683.440.62%4,073