Skip to main content
Abacus Tactical High Yield ETF (ABHY)
BATS: ABHY · Real-Time Price · USD
19.54
+0.04 (0.21%)
Jun 4, 2025, 4:00 PM - Market closed

ABHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202519.5419.5419.5419.5419.540.24%104
Jun 3, 202519.5019.5019.5019.5019.500.19%545
Jun 2, 202519.4619.4619.4619.4619.46-0.09%19
May 30, 202519.4619.4819.4519.4819.480.11%474
May 29, 202519.4519.4519.4519.4519.450.14%10
May 28, 202519.4019.4319.4019.4319.43-0.08%421
May 27, 202519.4419.4419.4419.4419.440.63%300
May 23, 202519.2919.3219.2919.3219.32-0.05%211
May 22, 202519.3119.3319.3119.3319.330.20%586
May 21, 202519.3219.3319.2919.2919.29-0.62%238
May 20, 202519.4119.4119.4119.4119.41-0.08%246
May 19, 202519.4119.4319.4119.4319.43-0.03%266
May 16, 202519.4319.4319.4219.4319.430.11%837
May 15, 202519.4019.4119.4019.4119.410.13%205
May 14, 202519.4119.4119.3919.3919.39-0.28%1,213
May 13, 202519.4419.4619.4419.4419.440.14%3,557
May 12, 202519.3719.4119.3719.4119.411.01%490
May 9, 202519.2319.2319.2219.2219.220.07%737
May 8, 202518.9119.2318.9119.2119.21-0.05%562
May 7, 202519.2219.2219.2219.2219.220.08%1
May 6, 202519.2019.2019.2019.2019.20-0.08%3
May 5, 202519.1819.2219.1819.2219.22-0.03%2,265
May 2, 202519.1919.2219.1919.2219.220.15%2,183
May 1, 202519.1619.1919.1619.1919.190.03%2,782
Apr 30, 202519.1619.1919.1619.1919.190.06%297
Apr 29, 202519.1619.1819.1619.1819.180.24%158
Apr 28, 202518.9119.1318.9119.1319.130.24%574
Apr 25, 202519.0619.0919.0619.0919.090.25%201
Apr 24, 202519.0219.0419.0219.0419.040.49%109
Apr 23, 202518.9818.9818.9518.9518.950.08%738
Apr 22, 202518.9318.9318.9318.9318.930.07%5
Apr 21, 202518.9318.9318.9218.9218.92-0.26%209
Apr 17, 202518.9718.9718.9718.9718.97-0.05%6
Apr 16, 202518.9418.9818.9418.9818.980.29%225
Apr 15, 202518.9318.9318.9218.9218.920.19%117
Apr 14, 202518.8718.8918.8718.8918.890.56%249
Apr 11, 202518.7318.7818.7318.7818.78-0.25%641
Apr 10, 202518.8518.8518.8318.8318.83-0.51%1,111
Apr 9, 202518.0018.9217.1118.9218.920.15%2,394
Apr 8, 202518.9018.9018.9018.9018.90-0.30%3
Apr 7, 202518.9718.9718.9518.9518.95-0.81%2,826
Apr 4, 202519.1119.1119.1119.1119.11-0.14%64
Apr 3, 202519.1819.1819.1319.1319.130.44%3,343
Apr 2, 202519.1019.1019.0319.0519.05-0.05%1,065
Apr 1, 202519.0619.0619.0619.0619.060.22%76
Mar 31, 202518.7019.0218.7019.0219.020.13%350
Mar 28, 202518.9918.9918.9918.9918.99-0.63%5
Mar 27, 202519.1119.1119.1119.1118.91-0.04%24
Mar 26, 202519.1319.1319.1219.1218.92-0.19%694
Mar 25, 202519.1519.1619.1519.1618.960.08%1,818