Abacus Tactical High Yield ETF (ABHY)
BATS: ABHY · Real-Time Price · USD
18.98
+0.05 (0.29%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ABHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 18.94 | 18.98 | 18.94 | 18.98 | 18.98 | 0.29% | 225 |
| Apr 15, 2025 | 18.93 | 18.93 | 18.92 | 18.92 | 18.92 | 0.19% | 117 |
| Apr 14, 2025 | 18.87 | 18.89 | 18.87 | 18.89 | 18.89 | 0.56% | 249 |
| Apr 11, 2025 | 18.73 | 18.78 | 18.73 | 18.78 | 18.78 | -0.25% | 641 |
| Apr 10, 2025 | 18.85 | 18.85 | 18.83 | 18.83 | 18.83 | -0.51% | 1,111 |
| Apr 9, 2025 | 18.00 | 18.92 | 17.11 | 18.92 | 18.92 | 0.15% | 2,394 |
| Apr 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.30% | 3 |
| Apr 7, 2025 | 18.97 | 18.97 | 18.95 | 18.95 | 18.95 | -0.81% | 2,826 |
| Apr 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.14% | 64 |
| Apr 3, 2025 | 19.18 | 19.18 | 19.13 | 19.13 | 19.13 | 0.44% | 3,343 |
| Apr 2, 2025 | 19.10 | 19.10 | 19.03 | 19.05 | 19.05 | -0.05% | 1,065 |
| Apr 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.22% | 76 |
| Mar 31, 2025 | 18.70 | 19.02 | 18.70 | 19.02 | 19.02 | 0.13% | 350 |
| Mar 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.63% | 5 |
| Mar 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.91 | -0.04% | 24 |
| Mar 26, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 18.92 | -0.19% | 694 |
| Mar 25, 2025 | 19.15 | 19.16 | 19.15 | 19.16 | 18.96 | 0.08% | 1,818 |
| Mar 24, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.94 | -0.27% | 53 |
| Mar 21, 2025 | 19.21 | 19.21 | 19.19 | 19.19 | 18.99 | -0.02% | 5,618 |
| Mar 20, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.00 | 0.05% | 621 |
| Mar 19, 2025 | 19.11 | 19.19 | 19.11 | 19.19 | 18.99 | 0.29% | 522 |
| Mar 18, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 18.93 | 0.07% | 2,137 |
| Mar 17, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 18.92 | 0.05% | 1,209 |
| Mar 14, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 18.91 | -0.08% | 3,003 |
| Mar 13, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.92 | -0.03% | 346 |
| Mar 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.93 | 0.05% | 255 |
| Mar 11, 2025 | 19.16 | 19.16 | 19.12 | 19.12 | 18.92 | -0.38% | 465 |
| Mar 10, 2025 | 19.52 | 19.52 | 19.19 | 19.19 | 18.99 | -0.32% | 741 |
| Mar 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.05 | 0.23% | - |
| Mar 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | -0.36% | 269 |
| Mar 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.08 | 0.08% | 3 |
| Mar 4, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.06 | -0.03% | 110 |
| Mar 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.07 | -0.22% | 33 |
| Feb 28, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.11 | 0.25% | 22 |
| Feb 27, 2025 | 19.30 | 19.30 | 19.26 | 19.26 | 19.06 | -0.21% | 635 |
| Feb 26, 2025 | 19.29 | 19.30 | 19.29 | 19.30 | 19.10 | 0.13% | 388 |
| Feb 25, 2025 | 19.26 | 19.28 | 19.26 | 19.28 | 19.08 | 0.21% | 1,853 |
| Feb 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.04 | 0.11% | 5 |
| Feb 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | -0.16% | 52 |
| Feb 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.04 | 0.09% | 70 |
| Feb 19, 2025 | 19.21 | 19.23 | 19.18 | 19.23 | 19.03 | 0.08% | 2,259 |
| Feb 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | -0.12% | 1,287 |
| Feb 14, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.04 | 0.13% | 927 |
| Feb 13, 2025 | 19.19 | 19.21 | 19.19 | 19.21 | 19.01 | 0.42% | 1,296 |
| Feb 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.93 | -0.19% | 23 |
| Feb 11, 2025 | 19.16 | 19.17 | 19.16 | 19.17 | 18.97 | -0.02% | 414 |
| Feb 10, 2025 | 18.93 | 19.21 | 18.93 | 19.17 | 18.97 | 0.13% | 1,143 |
| Feb 7, 2025 | 19.16 | 19.16 | 19.15 | 19.15 | 18.95 | -0.29% | 123 |
| Feb 6, 2025 | 19.23 | 19.23 | 19.20 | 19.20 | 19.00 | -0.18% | 1,163 |
| Feb 5, 2025 | 19.19 | 19.24 | 19.19 | 19.24 | 19.04 | 0.31% | 2,165 |