Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
28.93
-0.10 (-0.34%)
At close: Feb 27, 2025, 2:59 PM
28.89
-0.04 (-0.14%)
After-hours: Feb 27, 2025, 4:10 PM EST
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.43% | 121 |
| Feb 25, 2025 | 29.22 | 29.22 | 29.08 | 29.15 | 29.15 | -0.13% | 682 |
| Feb 24, 2025 | 29.26 | 29.30 | 29.19 | 29.19 | 29.19 | -0.12% | 2,992 |
| Feb 21, 2025 | 29.54 | 29.54 | 29.23 | 29.23 | 29.23 | -1.20% | 1,156 |
| Feb 20, 2025 | 29.43 | 29.58 | 29.43 | 29.58 | 29.58 | 0.26% | 187 |
| Feb 19, 2025 | 29.45 | 29.50 | 29.44 | 29.50 | 29.50 | -0.22% | 2,818 |
| Feb 18, 2025 | 29.50 | 29.58 | 29.50 | 29.57 | 29.57 | 1.08% | 2,689 |
| Feb 14, 2025 | 29.43 | 29.43 | 29.25 | 29.25 | 29.25 | 0.05% | 443 |
| Feb 13, 2025 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 1.22% | 1,486 |
| Feb 12, 2025 | 29.24 | 29.26 | 28.89 | 28.89 | 28.89 | -1.21% | 6,896 |
| Feb 11, 2025 | 29.15 | 29.26 | 29.15 | 29.24 | 29.24 | 0.41% | 308 |
| Feb 10, 2025 | 29.03 | 29.12 | 29.03 | 29.12 | 29.12 | 1.07% | 610 |
| Feb 7, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.47% | 59 |
| Feb 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.24% | 217 |
| Feb 5, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.19% | 174 |
| Feb 4, 2025 | 28.99 | 28.99 | 28.96 | 28.97 | 28.97 | 0.69% | 2,892 |
| Feb 3, 2025 | 28.63 | 28.81 | 28.50 | 28.77 | 28.77 | -0.44% | 1,978 |
| Jan 31, 2025 | 29.24 | 29.24 | 28.90 | 28.90 | 28.90 | -1.49% | 686 |
| Jan 30, 2025 | 29.13 | 29.33 | 29.10 | 29.33 | 29.33 | 1.21% | 821 |
| Jan 29, 2025 | 29.10 | 29.13 | 28.90 | 28.98 | 28.98 | -0.38% | 1,399 |
| Jan 28, 2025 | 29.23 | 29.23 | 29.02 | 29.10 | 29.10 | -0.37% | 14,985 |
| Jan 27, 2025 | 29.15 | 29.21 | 29.14 | 29.20 | 29.20 | -0.36% | 35,763 |
| Jan 24, 2025 | 29.35 | 29.35 | 29.31 | 29.31 | 29.31 | -0.21% | 1,131 |
| Jan 23, 2025 | 29.39 | 29.39 | 29.37 | 29.37 | 29.37 | 0.08% | 2,073 |
| Jan 22, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.09% | 382 |
| Jan 21, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.07% | 207 |
| Jan 17, 2025 | 29.36 | 29.36 | 29.35 | 29.35 | 29.35 | 0.37% | 373 |
| Jan 16, 2025 | 29.14 | 29.25 | 29.14 | 29.25 | 29.25 | 0.90% | 2,573 |
| Jan 15, 2025 | 29.03 | 29.03 | 28.90 | 28.99 | 28.99 | 0.67% | 3,721 |
| Jan 14, 2025 | 28.66 | 28.80 | 28.66 | 28.79 | 28.79 | 1.04% | 1,151 |
| Jan 13, 2025 | 28.18 | 28.50 | 28.18 | 28.50 | 28.50 | 1.30% | 301 |
| Jan 10, 2025 | 28.50 | 28.50 | 28.13 | 28.13 | 28.13 | -0.39% | 3,832 |
| Jan 8, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.05% | 128 |
| Jan 7, 2025 | 28.33 | 28.33 | 28.25 | 28.25 | 28.25 | 0.02% | 533 |
| Jan 6, 2025 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | -0.38% | 5,798 |
| Jan 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.79% | 106 |
| Jan 2, 2025 | 28.15 | 28.15 | 28.13 | 28.13 | 28.13 | 0.21% | 172 |
| Dec 31, 2024 | 28.12 | 28.12 | 27.97 | 28.08 | 28.08 | 0.57% | 4,880 |
| Dec 30, 2024 | 27.71 | 27.92 | 27.71 | 27.92 | 27.92 | -6.44% | 555 |
| Dec 27, 2024 | 29.95 | 29.95 | 29.79 | 29.84 | 27.95 | -0.37% | 3,496 |
| Dec 26, 2024 | 30.01 | 30.01 | 29.90 | 29.95 | 28.06 | -0.27% | 2,422 |
| Dec 24, 2024 | 29.93 | 30.03 | 29.93 | 30.03 | 28.13 | 0.65% | 791 |
| Dec 23, 2024 | 29.62 | 29.84 | 29.62 | 29.84 | 27.95 | 0.22% | 1,153 |
| Dec 20, 2024 | 29.58 | 29.83 | 29.58 | 29.77 | 27.89 | 0.71% | 757 |
| Dec 19, 2024 | 29.64 | 29.66 | 29.56 | 29.56 | 27.69 | -0.68% | 1,518 |
| Dec 18, 2024 | 30.69 | 30.69 | 29.76 | 29.76 | 27.88 | -3.13% | 3,260 |
| Dec 17, 2024 | 30.80 | 30.80 | 30.70 | 30.72 | 28.78 | -0.62% | 2,873 |
| Dec 16, 2024 | 31.08 | 31.08 | 30.92 | 30.92 | 28.96 | -1.02% | 1,957 |
| Dec 13, 2024 | 31.16 | 31.30 | 31.13 | 31.24 | 29.26 | -0.47% | 531,532 |
| Dec 12, 2024 | 31.48 | 31.48 | 31.38 | 31.38 | 29.40 | -0.50% | 5,799 |
| Dec 11, 2024 | 31.61 | 31.61 | 31.54 | 31.54 | 29.55 | 0.25% | 176 |
| Dec 10, 2024 | 31.59 | 31.59 | 31.46 | 31.46 | 29.47 | -0.70% | 925 |
| Dec 9, 2024 | 31.68 | 31.82 | 31.68 | 31.69 | 29.68 | 0.28% | 1,827 |
| Dec 6, 2024 | 31.67 | 31.67 | 31.55 | 31.60 | 29.60 | -0.91% | 510 |
| Dec 5, 2024 | 31.91 | 31.92 | 31.89 | 31.89 | 29.87 | 0.03% | 1,077 |
| Dec 4, 2024 | 31.82 | 31.89 | 31.81 | 31.88 | 29.86 | -0.77% | 1,472 |
| Dec 3, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 30.10 | -0.39% | 311 |
| Dec 2, 2024 | 32.16 | 32.27 | 32.16 | 32.25 | 30.22 | -0.76% | 892 |
| Nov 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.45 | 0.52% | 48 |
| Nov 27, 2024 | 32.44 | 32.46 | 32.34 | 32.34 | 30.29 | 0.07% | 539 |
| Nov 26, 2024 | 32.26 | 32.32 | 32.26 | 32.31 | 30.27 | -0.49% | 521 |
| Nov 25, 2024 | 32.84 | 32.84 | 32.47 | 32.47 | 30.42 | 0.13% | 1,441 |
| Nov 22, 2024 | 32.13 | 32.43 | 32.13 | 32.43 | 30.38 | 0.91% | 1,107 |
| Nov 21, 2024 | 32.14 | 32.14 | 32.12 | 32.14 | 30.10 | 0.96% | 1,043 |
| Nov 20, 2024 | 31.73 | 31.83 | 31.65 | 31.83 | 29.82 | 0.07% | 2,424 |
| Nov 19, 2024 | 31.82 | 31.84 | 31.79 | 31.81 | 29.80 | -0.29% | 1,735 |
| Nov 18, 2024 | 31.78 | 31.91 | 31.78 | 31.90 | 29.88 | 0.78% | 1,400 |
| Nov 15, 2024 | 31.66 | 31.69 | 31.65 | 31.65 | 29.65 | 0.08% | 828 |
| Nov 14, 2024 | 31.73 | 31.77 | 31.62 | 31.62 | 29.63 | -0.06% | 1,337 |
| Nov 13, 2024 | 31.62 | 31.69 | 31.62 | 31.64 | 29.64 | 0.02% | 1,760 |
| Nov 12, 2024 | 31.70 | 31.70 | 31.64 | 31.64 | 29.64 | -1.09% | 399 |
| Nov 11, 2024 | 31.97 | 31.99 | 31.96 | 31.99 | 29.96 | 0.26% | 1,453 |
| Nov 8, 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 29.89 | -0.10% | 1,072 |
| Nov 7, 2024 | 31.93 | 31.99 | 31.93 | 31.94 | 29.92 | 0.13% | 852 |
| Nov 6, 2024 | 31.70 | 31.90 | 31.70 | 31.90 | 29.88 | 1.75% | 402 |
| Nov 5, 2024 | 31.26 | 31.35 | 31.26 | 31.35 | 29.36 | 1.18% | 418 |
| Nov 4, 2024 | 31.01 | 31.01 | 30.93 | 30.98 | 29.02 | 0.69% | 671 |
| Nov 1, 2024 | 30.78 | 30.83 | 30.77 | 30.77 | 28.82 | -0.35% | 963 |
| Oct 31, 2024 | 30.95 | 30.95 | 30.88 | 30.88 | 28.92 | -0.41% | 303 |
| Oct 30, 2024 | 31.13 | 31.13 | 31.00 | 31.00 | 29.04 | -0.05% | 3,245 |
| Oct 29, 2024 | 30.99 | 31.03 | 30.98 | 31.02 | 29.06 | -0.72% | 1,726 |
| Oct 28, 2024 | 31.19 | 31.26 | 31.19 | 31.24 | 29.27 | 0.26% | 2,393 |
| Oct 25, 2024 | 31.23 | 31.29 | 31.16 | 31.16 | 29.19 | -0.42% | 1,095 |
| Oct 24, 2024 | 31.28 | 31.29 | 31.28 | 31.29 | 29.31 | 0.19% | 383 |
| Oct 23, 2024 | 31.16 | 31.23 | 31.16 | 31.23 | 29.26 | -0.51% | 2,389 |
| Oct 22, 2024 | 31.38 | 31.44 | 31.38 | 31.39 | 29.41 | -0.17% | 2,137 |
| Oct 21, 2024 | 31.48 | 31.48 | 31.45 | 31.45 | 29.46 | -1.01% | 2,500 |
| Oct 18, 2024 | 31.73 | 31.78 | 31.69 | 31.77 | 29.76 | -0.10% | 666 |
| Oct 17, 2024 | 31.74 | 31.80 | 31.68 | 31.80 | 29.79 | 0.11% | 2,392 |
| Oct 16, 2024 | 31.82 | 31.86 | 31.76 | 31.76 | 29.76 | 0.48% | 381 |
| Oct 15, 2024 | 31.63 | 31.63 | 31.61 | 31.61 | 29.61 | -1.21% | 197 |
| Oct 14, 2024 | 31.92 | 32.00 | 31.91 | 32.00 | 29.98 | 0.28% | 1,307 |
| Oct 11, 2024 | 31.84 | 31.91 | 31.84 | 31.91 | 29.89 | 0.88% | 209 |
| Oct 10, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 29.63 | -0.01% | 60 |
| Oct 9, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 29.63 | 0.39% | 150 |
| Oct 8, 2024 | 31.82 | 31.82 | 31.47 | 31.51 | 29.52 | -1.26% | 547 |
| Oct 7, 2024 | 31.87 | 31.91 | 31.65 | 31.91 | 29.89 | 0.19% | 11,821 |
| Oct 4, 2024 | 31.80 | 31.85 | 31.76 | 31.85 | 29.84 | 0.45% | 3,579 |
| Oct 3, 2024 | 31.49 | 31.71 | 31.08 | 31.71 | 29.70 | 0.05% | 1,095,644 |
| Oct 2, 2024 | 31.65 | 31.69 | 31.65 | 31.69 | 29.69 | 0.18% | 2,310 |