Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
29.19
+0.11 (0.39%)
Jul 10, 2025, 4:00 PM - Market closed

ABLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202529.0529.3129.0529.1929.190.41%7,041
Jul 9, 202529.0029.1028.9129.0829.080.27%10,649
Jul 8, 202528.9529.0828.9529.0029.000.51%2,388
Jul 7, 202528.8228.8628.8228.8528.85-1.11%7,120
Jul 3, 202529.0929.2029.0929.1829.180.32%10,843
Jul 2, 202528.8729.0828.8729.0829.080.84%7,911
Jul 1, 202528.4928.9028.4928.8428.841.12%8,437
Jun 30, 202528.3528.5228.3528.5228.520.21%5,422
Jun 27, 202528.5228.5728.3528.4628.46-0.96%11,171
Jun 26, 202528.4828.7428.4828.7428.431.29%3,832
Jun 25, 202528.5028.5028.3728.3728.07-1.07%8,775
Jun 24, 202528.6828.7328.6128.6828.370.30%5,240
Jun 23, 202528.5628.5928.3628.5928.280.55%11,623
Jun 20, 202528.5528.5828.4128.4428.13-0.14%4,330
Jun 18, 202528.5828.5828.4828.4828.170.30%6,878
Jun 17, 202528.4428.5828.3928.3928.09-0.39%7,806
Jun 16, 202528.9828.9828.5028.5028.200.19%7,680
Jun 13, 202528.5828.5828.4028.4528.14-0.87%6,384
Jun 12, 202528.6028.7328.6028.7028.390.14%5,521
Jun 11, 202528.6828.6828.5828.6628.350.07%5,254
Jun 10, 202528.6328.6728.6028.6428.330.80%7,907
Jun 9, 202528.3728.5428.3628.4128.110.09%4,722
Jun 6, 202528.3528.3928.3328.3928.080.77%3,392
Jun 5, 202528.2428.3028.1528.1727.870.10%18,638
Jun 4, 202528.3128.3128.1428.1427.84-0.39%3,470
Jun 3, 202528.0528.2728.0528.2527.950.64%11,019
Jun 2, 202527.9428.0727.9428.0727.77-3,272
May 30, 202528.0228.0728.0228.0727.77-0.12%4,158
May 29, 202528.1228.1328.0628.1027.800.31%2,573
May 28, 202528.1828.1828.0228.0227.71-1.05%4,772
May 27, 202528.1728.3328.1728.3128.011.83%3,373
May 23, 202527.7027.8427.7027.8027.50-0.33%2,385
May 22, 202527.8528.0127.8327.9027.59-0.19%5,817
May 21, 202528.0328.0327.9527.9527.65-1.90%1,204
May 20, 202528.5828.6028.4528.4928.18-0.49%6,857
May 19, 202528.5928.6328.5928.6328.32-0.15%6,020
May 16, 202528.5728.6828.5728.6728.360.89%3,568
May 15, 202528.2028.4228.2028.4228.120.78%3,011
May 14, 202528.2028.2328.1828.2027.90-0.65%11,647
May 13, 202528.2428.4428.2428.3928.080.66%5,460
May 12, 202528.2228.2228.2028.2027.902.18%1,187
May 9, 202527.6027.6427.6027.6027.300.13%3,517
May 8, 202527.5127.6827.5127.5627.260.92%4,080
May 7, 202527.2927.4227.2427.3127.020.62%7,477
May 6, 202527.2527.2527.1327.1426.85-0.65%8,424
May 5, 202527.3927.4627.3227.3227.03-0.57%5,927
May 2, 202527.3627.5427.2927.4827.181.75%8,099
May 1, 202527.1727.1726.9427.0126.710.26%4,834
Apr 30, 202527.0027.0026.5926.9426.65-0.48%9,414
Apr 29, 202527.0027.1227.0027.0726.77-0.09%5,048