Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
28.39
+0.19 (0.66%)
At close: May 13, 2025, 4:00 PM
28.39
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.24 | 28.44 | 28.24 | 28.39 | 28.39 | 0.66% | 5,460 |
| May 12, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 2.18% | 1,187 |
| May 9, 2025 | 27.60 | 27.64 | 27.60 | 27.60 | 27.60 | 0.13% | 3,517 |
| May 8, 2025 | 27.51 | 27.68 | 27.51 | 27.56 | 27.56 | 0.92% | 4,080 |
| May 7, 2025 | 27.29 | 27.42 | 27.24 | 27.31 | 27.31 | 0.62% | 7,477 |
| May 6, 2025 | 27.25 | 27.25 | 27.13 | 27.14 | 27.14 | -0.65% | 8,424 |
| May 5, 2025 | 27.39 | 27.46 | 27.32 | 27.32 | 27.32 | -0.57% | 5,927 |
| May 2, 2025 | 27.36 | 27.54 | 27.29 | 27.48 | 27.48 | 1.75% | 8,099 |
| May 1, 2025 | 27.17 | 27.17 | 26.94 | 27.01 | 27.01 | 0.26% | 4,834 |
| Apr 30, 2025 | 27.00 | 27.00 | 26.59 | 26.94 | 26.94 | -0.48% | 9,414 |
| Apr 29, 2025 | 27.00 | 27.12 | 27.00 | 27.07 | 27.07 | -0.09% | 5,048 |
| Apr 28, 2025 | 27.15 | 27.15 | 26.91 | 27.09 | 27.09 | 0.26% | 6,018 |
| Apr 25, 2025 | 26.96 | 27.02 | 26.95 | 27.02 | 27.02 | 0.01% | 3,897 |
| Apr 24, 2025 | 26.85 | 27.02 | 26.85 | 27.02 | 27.02 | 1.55% | 5,062 |
| Apr 23, 2025 | 27.02 | 27.04 | 26.60 | 26.60 | 26.60 | -0.16% | 5,042 |
| Apr 22, 2025 | 26.44 | 26.70 | 26.44 | 26.65 | 26.65 | 2.36% | 6,233 |
| Apr 21, 2025 | 26.32 | 26.32 | 25.82 | 26.03 | 26.03 | -1.91% | 9,439 |
| Apr 17, 2025 | 26.44 | 26.74 | 26.44 | 26.54 | 26.54 | 1.45% | 7,269 |
| Apr 16, 2025 | 26.35 | 26.39 | 26.02 | 26.16 | 26.16 | -0.65% | 5,330 |
| Apr 15, 2025 | 26.37 | 26.37 | 26.30 | 26.33 | 26.33 | -0.10% | 3,758 |
| Apr 14, 2025 | 26.36 | 26.44 | 26.26 | 26.36 | 26.36 | 1.23% | 10,373 |
| Apr 11, 2025 | 25.49 | 26.04 | 25.49 | 26.04 | 26.04 | 1.62% | 4,316 |
| Apr 10, 2025 | 25.95 | 25.95 | 25.06 | 25.62 | 25.62 | -2.84% | 20,623 |
| Apr 9, 2025 | 24.39 | 26.41 | 24.31 | 26.37 | 26.37 | 7.37% | 3,496 |
| Apr 8, 2025 | 25.98 | 25.98 | 24.56 | 24.56 | 24.56 | -2.81% | 20,937 |
| Apr 7, 2025 | 25.10 | 25.89 | 24.52 | 25.27 | 25.27 | -2.29% | 11,307 |
| Apr 4, 2025 | 26.36 | 26.36 | 25.86 | 25.86 | 25.86 | -5.65% | 10,283 |
| Apr 3, 2025 | 27.90 | 27.93 | 27.41 | 27.41 | 27.41 | -4.77% | 9,614 |
| Apr 2, 2025 | 28.43 | 28.78 | 28.43 | 28.78 | 28.78 | 0.84% | 10,623 |
| Apr 1, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.26% | 404 |
| Mar 31, 2025 | 28.31 | 28.51 | 28.26 | 28.47 | 28.47 | 0.41% | 22,486 |
| Mar 28, 2025 | 28.35 | 28.35 | 28.25 | 28.35 | 28.35 | -1.09% | 6,802 |
| Mar 27, 2025 | 28.78 | 28.78 | 28.61 | 28.67 | 28.67 | -0.21% | 4,639 |
| Mar 26, 2025 | 28.81 | 28.82 | 28.66 | 28.73 | 28.73 | 0.52% | 2,844 |
| Mar 25, 2025 | 28.70 | 28.70 | 28.51 | 28.58 | 28.58 | -0.05% | 9,915 |
| Mar 24, 2025 | 28.59 | 28.59 | 28.43 | 28.59 | 28.59 | 1.27% | 1,943 |
| Mar 21, 2025 | 28.13 | 28.24 | 28.13 | 28.23 | 28.23 | -1.05% | 8,196 |
| Mar 20, 2025 | 28.62 | 28.63 | 28.53 | 28.53 | 28.53 | -0.57% | 5,914 |
| Mar 19, 2025 | 28.65 | 28.74 | 28.56 | 28.70 | 28.70 | 0.36% | 7,514 |
| Mar 18, 2025 | 28.66 | 28.66 | 28.56 | 28.59 | 28.59 | -0.24% | 1,586,740 |
| Mar 17, 2025 | 28.46 | 28.68 | 28.46 | 28.66 | 28.66 | 1.42% | 6,524 |
| Mar 14, 2025 | 27.94 | 28.26 | 27.94 | 28.26 | 28.26 | 2.21% | 2,469 |
| Mar 13, 2025 | 27.88 | 27.88 | 27.65 | 27.65 | 27.65 | -1.37% | 1,269 |
| Mar 12, 2025 | 28.04 | 28.08 | 28.03 | 28.03 | 28.03 | -0.41% | 2,372 |
| Mar 11, 2025 | 28.03 | 28.27 | 27.97 | 28.15 | 28.15 | -0.85% | 3,067 |
| Mar 10, 2025 | 28.64 | 28.64 | 28.22 | 28.39 | 28.39 | -1.05% | 581 |
| Mar 7, 2025 | 28.32 | 28.69 | 28.31 | 28.69 | 28.69 | 1.12% | 546 |
| Mar 6, 2025 | 28.40 | 28.40 | 28.37 | 28.37 | 28.37 | -0.41% | 297 |
| Mar 5, 2025 | 28.52 | 28.52 | 28.49 | 28.49 | 28.49 | 0.64% | 263 |
| Mar 4, 2025 | 28.22 | 28.51 | 28.22 | 28.31 | 28.31 | -1.44% | 902 |