Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
30.19
+0.25 (0.82%)
At close: Jan 9, 2026, 4:00 PM EST
30.19
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 28.55 | 28.62 | 28.40 | 28.57 | 28.57 | 0.05% | 5,626 |
| Nov 17, 2025 | 28.89 | 28.89 | 28.51 | 28.55 | 28.55 | -1.22% | 4,054 |
| Nov 14, 2025 | 28.80 | 29.00 | 28.68 | 28.91 | 28.91 | 0.36% | 4,965 |
| Nov 13, 2025 | 29.09 | 29.09 | 28.80 | 28.80 | 28.80 | -1.05% | 3,606 |
| Nov 12, 2025 | 28.77 | 29.15 | 28.77 | 29.11 | 29.11 | -0.13% | 6,355 |
| Nov 11, 2025 | 29.04 | 29.19 | 29.04 | 29.15 | 29.15 | 0.83% | 2,812 |
| Nov 10, 2025 | 28.76 | 28.91 | 28.73 | 28.91 | 28.91 | 0.58% | 1,430 |
| Nov 7, 2025 | 28.38 | 28.74 | 28.38 | 28.74 | 28.74 | 1.03% | 6,112 |
| Nov 6, 2025 | 28.66 | 28.66 | 28.45 | 28.45 | 28.45 | -0.27% | 3,206 |
| Nov 5, 2025 | 28.43 | 28.62 | 28.43 | 28.53 | 28.53 | 0.75% | 2,563 |
| Nov 4, 2025 | 28.22 | 28.32 | 28.22 | 28.31 | 28.31 | -0.55% | 9,589 |
| Nov 3, 2025 | 28.50 | 28.50 | 28.32 | 28.47 | 28.47 | -0.23% | 2,036 |
| Oct 31, 2025 | 28.40 | 28.57 | 28.40 | 28.54 | 28.53 | 0.27% | 3,804 |
| Oct 30, 2025 | 28.61 | 28.63 | 28.46 | 28.46 | 28.46 | -0.29% | 2,514 |
| Oct 29, 2025 | 28.78 | 28.78 | 28.47 | 28.54 | 28.54 | -0.56% | 5,669 |