Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
28.98
0.00 (0.01%)
Sep 5, 2025, 4:00 PM - Market closed
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.05 | 29.05 | 28.89 | 28.98 | 28.98 | 0.01% | 4,783 |
| Sep 4, 2025 | 28.71 | 28.98 | 28.71 | 28.98 | 28.98 | 0.84% | 7,737 |
| Sep 3, 2025 | 28.74 | 28.75 | 28.65 | 28.74 | 28.74 | -0.28% | 11,788 |
| Sep 2, 2025 | 28.87 | 28.87 | 28.71 | 28.82 | 28.82 | -0.93% | 14,050 |
| Aug 29, 2025 | 29.13 | 29.13 | 29.05 | 29.09 | 29.09 | -0.07% | 1,771 |
| Aug 28, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.24% | 5,768 |
| Aug 27, 2025 | 28.95 | 29.08 | 28.93 | 29.04 | 29.04 | 0.40% | 4,702 |
| Aug 26, 2025 | 28.92 | 28.92 | 28.89 | 28.92 | 28.92 | 0.01% | 5,437 |
| Aug 25, 2025 | 29.07 | 29.07 | 28.92 | 28.92 | 28.92 | -0.81% | 7,949 |
| Aug 22, 2025 | 29.14 | 29.23 | 29.14 | 29.16 | 29.16 | 1.72% | 3,953 |
| Aug 21, 2025 | 28.53 | 28.70 | 28.53 | 28.66 | 28.66 | 0.14% | 4,251 |
| Aug 20, 2025 | 28.65 | 28.66 | 28.59 | 28.62 | 28.62 | 0.32% | 5,447 |
| Aug 19, 2025 | 28.45 | 28.53 | 28.44 | 28.53 | 28.53 | 0.22% | 3,369 |
| Aug 18, 2025 | 28.49 | 28.49 | 28.42 | 28.47 | 28.47 | -0.18% | 4,641 |
| Aug 15, 2025 | 28.56 | 28.64 | 28.52 | 28.52 | 28.52 | -0.33% | 9,577 |
| Aug 14, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 28.61 | -0.60% | 5,623 |
| Aug 13, 2025 | 28.52 | 28.79 | 28.52 | 28.79 | 28.79 | 1.32% | 2,379 |
| Aug 12, 2025 | 28.34 | 28.42 | 28.33 | 28.41 | 28.41 | 1.04% | 9,003 |
| Aug 11, 2025 | 28.13 | 28.19 | 28.10 | 28.12 | 28.12 | -0.29% | 6,229 |
| Aug 8, 2025 | 28.34 | 28.34 | 28.20 | 28.20 | 28.20 | -0.66% | 11,923 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.37 | 28.38 | 28.38 | -0.18% | 1,588 |
| Aug 6, 2025 | 28.69 | 28.69 | 28.40 | 28.44 | 28.44 | -1.07% | 4,447 |
| Aug 5, 2025 | 28.60 | 28.75 | 28.60 | 28.74 | 28.74 | -0.18% | 8,742 |
| Aug 4, 2025 | 28.71 | 28.80 | 28.71 | 28.80 | 28.80 | 0.95% | 4,182 |
| Aug 1, 2025 | 28.41 | 28.53 | 28.41 | 28.53 | 28.53 | -0.57% | 2,002 |
| Jul 31, 2025 | 28.73 | 28.73 | 28.69 | 28.69 | 28.69 | -0.45% | 3,435 |
| Jul 30, 2025 | 28.98 | 29.04 | 28.72 | 28.82 | 28.82 | -0.99% | 9,803 |
| Jul 29, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 29.11 | 0.48% | 1,898 |
| Jul 28, 2025 | 29.11 | 29.11 | 28.95 | 28.97 | 28.97 | -0.58% | 1,860 |
| Jul 25, 2025 | 29.15 | 29.16 | 29.01 | 29.14 | 29.14 | 0.10% | 12,561 |
| Jul 24, 2025 | 29.15 | 29.17 | 29.11 | 29.11 | 29.11 | -0.54% | 6,929 |
| Jul 23, 2025 | 29.19 | 29.27 | 29.19 | 29.27 | 29.27 | 1.14% | 1,806 |
| Jul 22, 2025 | 28.88 | 28.94 | 28.87 | 28.94 | 28.94 | 0.95% | 4,836 |
| Jul 21, 2025 | 28.83 | 28.89 | 28.67 | 28.67 | 28.67 | -0.87% | 4,764 |
| Jul 18, 2025 | 28.97 | 28.97 | 28.84 | 28.92 | 28.92 | 0.08% | 3,483 |
| Jul 17, 2025 | 28.86 | 28.93 | 28.84 | 28.90 | 28.90 | 0.53% | 6,426 |
| Jul 16, 2025 | 28.73 | 28.77 | 28.73 | 28.74 | 28.74 | 0.18% | 5,711 |
| Jul 15, 2025 | 29.06 | 29.07 | 28.69 | 28.69 | 28.69 | -1.27% | 2,044 |
| Jul 14, 2025 | 29.04 | 29.10 | 28.97 | 29.06 | 29.06 | -0.06% | 4,204 |
| Jul 11, 2025 | 28.97 | 29.12 | 28.97 | 29.08 | 29.08 | -0.40% | 2,217 |
| Jul 10, 2025 | 29.05 | 29.31 | 29.05 | 29.19 | 29.19 | 0.41% | 7,041 |
| Jul 9, 2025 | 29.00 | 29.10 | 28.91 | 29.08 | 29.08 | 0.27% | 10,649 |
| Jul 8, 2025 | 28.95 | 29.08 | 28.95 | 29.00 | 29.00 | 0.51% | 2,388 |
| Jul 7, 2025 | 28.82 | 28.86 | 28.82 | 28.85 | 28.85 | -1.11% | 7,120 |
| Jul 3, 2025 | 29.09 | 29.20 | 29.09 | 29.18 | 29.18 | 0.32% | 10,843 |
| Jul 2, 2025 | 28.87 | 29.08 | 28.87 | 29.08 | 29.08 | 0.84% | 7,911 |
| Jul 1, 2025 | 28.49 | 28.90 | 28.49 | 28.84 | 28.84 | 1.12% | 8,437 |
| Jun 30, 2025 | 28.35 | 28.52 | 28.35 | 28.52 | 28.52 | 0.21% | 5,422 |
| Jun 27, 2025 | 28.52 | 28.57 | 28.35 | 28.46 | 28.46 | -0.96% | 11,171 |
| Jun 26, 2025 | 28.48 | 28.74 | 28.48 | 28.74 | 28.43 | 1.29% | 3,832 |