Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
31.37
+0.12 (0.37%)
At close: Feb 2, 2026, 4:00 PM EST
31.37
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 31.14 | 31.85 | 31.14 | 31.37 | 31.37 | 0.39% | 1,100 |
| Jan 30, 2026 | 31.44 | 31.44 | 31.25 | 31.25 | 31.25 | -2.13% | 4,591 |
| Jan 29, 2026 | 31.93 | 31.93 | 31.80 | 31.93 | 31.93 | 0.69% | 2,916 |
| Jan 28, 2026 | 31.72 | 31.72 | 31.55 | 31.71 | 31.71 | 0.33% | 2,466 |
| Jan 27, 2026 | 31.43 | 31.61 | 31.43 | 31.61 | 31.61 | 0.91% | 2,411 |
| Jan 26, 2026 | 31.55 | 31.87 | 31.11 | 31.32 | 31.32 | 0.31% | 13,749 |
| Jan 23, 2026 | 31.24 | 31.26 | 31.23 | 31.23 | 31.23 | -0.01% | 1,945 |
| Jan 22, 2026 | 31.22 | 31.34 | 31.19 | 31.23 | 31.23 | -0.13% | 9,433 |
| Jan 21, 2026 | 31.08 | 31.27 | 31.08 | 31.27 | 31.27 | 1.65% | 1,174 |
| Jan 20, 2026 | 30.92 | 30.93 | 30.72 | 30.76 | 30.76 | -1.30% | 1,741 |
| Jan 16, 2026 | 31.15 | 31.17 | 31.15 | 31.17 | 31.17 | 0.80% | 4,136 |
| Jan 15, 2026 | 30.99 | 30.99 | 30.92 | 30.92 | 30.92 | 0.36% | 1,206 |
| Jan 14, 2026 | 30.66 | 30.83 | 30.66 | 30.81 | 30.81 | 1.14% | 2,514 |
| Jan 13, 2026 | 30.52 | 30.52 | 30.46 | 30.46 | 30.46 | -0.87% | 3,204 |
| Jan 12, 2026 | 30.23 | 30.73 | 30.23 | 30.73 | 30.73 | 1.79% | 4,030 |
| Jan 9, 2026 | 29.98 | 30.20 | 29.98 | 30.19 | 30.19 | 0.82% | 5,541 |
| Jan 8, 2026 | 29.52 | 29.97 | 29.52 | 29.95 | 29.95 | 1.01% | 2,196 |
| Jan 7, 2026 | 29.98 | 29.98 | 29.62 | 29.65 | 29.65 | -0.73% | 1,999 |
| Jan 6, 2026 | 29.71 | 29.91 | 29.71 | 29.86 | 29.86 | 0.82% | 2,228 |
| Jan 5, 2026 | 29.41 | 29.68 | 29.41 | 29.62 | 29.62 | 1.01% | 4,888 |
| Jan 2, 2026 | 29.10 | 29.35 | 29.10 | 29.32 | 29.32 | 0.80% | 5,776 |
| Dec 31, 2025 | 29.18 | 29.18 | 29.09 | 29.09 | 29.09 | -0.63% | 9,110 |
| Dec 30, 2025 | 29.37 | 29.42 | 29.26 | 29.28 | 29.28 | 0.15% | 1,298 |
| Dec 29, 2025 | 29.22 | 29.25 | 29.20 | 29.23 | 29.23 | -0.14% | 4,421 |
| Dec 26, 2025 | 29.28 | 29.28 | 29.18 | 29.27 | 29.27 | -0.14% | 8,890 |
| Dec 24, 2025 | 29.24 | 29.34 | 29.24 | 29.31 | 29.31 | 0.21% | 3,062 |
| Dec 23, 2025 | 29.15 | 29.26 | 29.15 | 29.25 | 29.25 | 0.96% | 3,123 |
| Dec 22, 2025 | 28.92 | 28.98 | 28.92 | 28.97 | 28.97 | -0.12% | 2,928 |
| Dec 19, 2025 | 29.03 | 29.06 | 29.01 | 29.01 | 29.01 | -0.10% | 2,417 |
| Dec 18, 2025 | 29.22 | 29.22 | 29.01 | 29.04 | 29.04 | -0.15% | 2,615 |
| Dec 17, 2025 | 29.19 | 29.23 | 29.01 | 29.08 | 29.08 | 0.24% | 5,744 |
| Dec 16, 2025 | 29.33 | 29.33 | 29.00 | 29.01 | 29.01 | -1.46% | 5,888 |
| Dec 15, 2025 | 29.44 | 29.44 | 29.36 | 29.44 | 29.44 | 0.20% | 3,377 |
| Dec 12, 2025 | 29.56 | 29.56 | 29.37 | 29.38 | 29.38 | -0.34% | 4,533 |
| Dec 11, 2025 | 29.37 | 29.55 | 29.37 | 29.48 | 29.48 | 0.61% | 4,500 |
| Dec 10, 2025 | 29.07 | 29.33 | 29.07 | 29.30 | 29.30 | 0.79% | 4,612 |
| Dec 9, 2025 | 29.28 | 29.29 | 29.07 | 29.07 | 29.07 | -0.39% | 3,945 |
| Dec 8, 2025 | 29.33 | 29.33 | 29.19 | 29.19 | 29.19 | -0.44% | 5,520 |
| Dec 5, 2025 | 29.54 | 29.59 | 29.32 | 29.32 | 29.31 | -0.44% | 9,470 |
| Dec 4, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.44 | 0.70% | 1,444 |
| Dec 3, 2025 | 29.13 | 29.24 | 29.13 | 29.24 | 29.24 | 0.82% | 3,839 |
| Dec 2, 2025 | 28.97 | 29.07 | 28.95 | 29.00 | 29.00 | -0.14% | 2,158 |
| Dec 1, 2025 | 29.11 | 29.11 | 29.04 | 29.04 | 29.04 | -0.33% | 717 |
| Nov 28, 2025 | 29.16 | 29.18 | 29.14 | 29.14 | 29.14 | 0.49% | 1,771 |
| Nov 26, 2025 | 29.05 | 29.11 | 29.00 | 29.00 | 29.00 | 0.52% | 4,787 |
| Nov 25, 2025 | 28.79 | 28.89 | 28.79 | 28.85 | 28.85 | 0.97% | 12,839 |
| Nov 24, 2025 | 28.64 | 28.64 | 28.40 | 28.57 | 28.57 | -0.15% | 17,632 |
| Nov 21, 2025 | 28.42 | 28.71 | 28.35 | 28.61 | 28.61 | 1.28% | 5,309 |
| Nov 20, 2025 | 28.67 | 28.71 | 28.25 | 28.25 | 28.25 | -0.66% | 2,436 |
| Nov 19, 2025 | 28.63 | 28.63 | 28.37 | 28.44 | 28.44 | -0.45% | 6,040 |