Skip to main content
Abacus Tactical High Yield ETF (ABHY)
BATS: ABHY · Real-Time Price · USD
19.26
-0.04 (-0.21%)
Feb 27, 2025, 3:59 PM EST - Market closed

ABHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.3019.3019.2619.2619.26-0.21%635
Feb 26, 202519.2919.3019.2919.3019.300.13%388
Feb 25, 202519.2619.2819.2619.2819.280.21%1,853
Feb 24, 202519.2419.2419.2419.2419.240.11%5
Feb 21, 202519.2119.2119.2119.2119.21-0.16%52
Feb 20, 202519.2419.2419.2419.2419.240.09%70
Feb 19, 202519.2119.2319.1819.2319.230.08%2,259
Feb 18, 202519.2119.2119.2119.2119.21-0.12%1,287
Feb 14, 202519.2219.2419.2219.2419.240.13%927
Feb 13, 202519.1919.2119.1919.2119.210.42%1,296
Feb 12, 202519.1319.1319.1319.1319.13-0.19%23
Feb 11, 202519.1619.1719.1619.1719.17-0.02%414
Feb 10, 202518.9319.2118.9319.1719.170.13%1,143
Feb 7, 202519.1619.1619.1519.1519.15-0.29%123
Feb 6, 202519.2319.2319.2019.2019.20-0.18%1,163
Feb 5, 202519.1919.2419.1919.2419.240.31%2,165
Feb 4, 202519.1519.1819.1519.1819.180.24%3,563
Feb 3, 202519.0919.1319.0919.1319.13-0.05%2,262
Jan 31, 202519.1819.1819.1419.1419.14-0.22%435
Jan 30, 202519.1919.1919.1719.1819.180.15%1,829
Jan 29, 202519.1619.1719.1219.1519.15-0.05%3,484
Jan 28, 202518.7519.1618.7519.1619.16-0.03%614
Jan 27, 202519.1519.1719.1519.1719.170.10%3,811
Jan 24, 202519.1319.1519.1319.1519.150.12%489
Jan 23, 202519.0919.1319.0919.1319.130.10%133
Jan 22, 202519.1219.1219.1119.1119.11-0.15%315
Jan 21, 202519.1219.1319.1219.1319.130.15%295
Jan 17, 202519.1119.1119.1119.1119.110.01%104
Jan 16, 202519.0219.1019.0219.1019.100.23%760
Jan 15, 202519.0619.0619.0619.0619.060.84%1,231
Jan 14, 202518.8918.9018.8718.9018.900.04%1,231
Jan 13, 202518.8918.8918.8918.8918.89-0.09%173
Jan 10, 202518.9318.9318.9118.9118.91-0.53%2,980
Jan 8, 202518.9819.0118.9819.0119.010.08%110
Jan 7, 202518.9919.0018.9819.0019.00-0.25%303
Jan 6, 202519.0219.0419.0219.0419.04-0.04%224
Jan 3, 202519.0419.0619.0419.0519.05-0.05%954
Jan 2, 202519.0719.0719.0419.0619.060.05%1,317
Dec 31, 202419.0719.0719.0219.0519.05-0.05%791
Dec 30, 202419.0319.0619.0319.0619.06-9.67%204
Dec 27, 202421.1021.1021.1021.1018.99-0.19%2,877
Dec 26, 202421.1421.1421.1221.1419.030.11%3,299
Dec 24, 202421.0921.1221.0821.1219.010.08%3,242
Dec 23, 202421.1121.1121.1021.1018.99-0.30%102
Dec 20, 202421.2021.2021.1621.1619.050.26%5,391
Dec 19, 202421.1621.1621.1121.1119.00-0.15%2,776
Dec 18, 202421.3121.3421.1421.1419.03-0.89%3,306
Dec 17, 202421.3321.3321.3321.3319.20-0.23%134
Dec 16, 202421.3721.4021.3621.3819.250.16%634
Dec 13, 202421.0021.3921.0021.3519.22-0.38%1,219,928
Dec 12, 202421.4621.4621.4221.4319.29-0.22%11,527
Dec 11, 202421.4721.4821.4721.4819.330.01%1,698
Dec 10, 202421.4421.4721.4421.4719.330.03%3,261
Dec 9, 202421.4921.4921.4721.4719.32-0.15%788
Dec 6, 202421.5121.5121.4921.5019.350.20%1,158
Dec 5, 202421.4421.4621.4421.4619.31-0.06%1,453
Dec 4, 202421.4521.4721.4321.4719.320.23%3,400
Dec 3, 202421.4421.4421.4121.4219.28-0.10%659
Dec 2, 202421.4021.4421.4021.4419.300.02%6,386
Nov 29, 202421.4321.4421.4021.4419.300.17%1,662
Nov 27, 202421.2721.4021.2721.4019.260.42%5,858
Nov 26, 202421.3121.3321.2921.3119.18-0.19%7,283
Nov 25, 202421.4121.4221.3521.3519.220.42%1,138
Nov 22, 202421.3021.3021.2621.2619.14-2,069
Nov 21, 202421.3121.3121.2621.2619.14-1,443
Nov 20, 202421.2721.2721.2621.2619.14-0.15%3,393
Nov 19, 202421.3221.3321.2921.2919.170.18%8,063
Nov 18, 202421.2521.2721.2521.2619.130.08%1,577
Nov 15, 202421.2921.2921.1721.2419.120.02%2,754
Nov 14, 202421.2521.2521.2421.2419.12-0.19%673
Nov 13, 202421.2821.2821.2821.2819.150.05%352
Nov 12, 202421.3021.3021.2721.2719.14-0.43%228
Nov 11, 202421.3521.3821.3421.3619.23-0.14%1,422
Nov 8, 202421.4021.4021.3721.3919.250.08%384
Nov 7, 202421.3421.3821.3421.3719.240.49%1,914
Nov 6, 202421.2521.2921.2521.2619.14-0.54%1,154
Nov 5, 202421.3221.3821.3221.3819.250.14%1,848
Nov 4, 202421.3921.3921.3321.3519.220.33%982
Nov 1, 202421.3321.3321.2721.2819.16-0.37%1,375
Oct 31, 202421.2921.3621.2921.3619.23-0.05%2,327
Oct 30, 202421.3721.4021.3621.3719.24-0.09%2,731
Oct 29, 202421.3421.3921.3221.3919.26-0.05%3,645
Oct 28, 202421.4121.4121.3521.4019.26-0.04%6,059
Oct 25, 202421.4121.4121.4121.4119.27-0.19%258
Oct 24, 202421.4221.4721.4121.4519.310.24%1,334
Oct 23, 202421.3921.4021.3721.4019.26-0.26%3,822
Oct 22, 202421.4321.4521.4121.4519.31-0.16%1,439
Oct 21, 202421.4621.4921.4621.4919.35-0.37%1,908
Oct 18, 202421.5521.5721.5221.5719.420.23%3,711
Oct 17, 202421.4821.5221.4721.5219.37-0.18%12,408
Oct 16, 202421.5721.5721.5421.5619.410.19%2,671
Oct 15, 202421.5421.5421.5221.5219.37-261
Oct 14, 202421.5121.5221.4921.5219.370.05%1,483
Oct 11, 202421.5121.5121.5121.5119.360.29%131
Oct 10, 202421.4321.4521.4221.4519.31-0.01%643
Oct 9, 202421.4421.4521.4421.4519.31-278
Oct 8, 202421.4521.4521.4521.4519.310.05%169
Oct 7, 202421.4221.4421.4121.4419.30-0.42%1,448
Oct 4, 202421.5321.5321.5321.5319.38-0.09%143
Oct 3, 202421.5621.5621.5021.5519.40-0.12%34,258