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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 28.50 | 28.50 | 28.37 | 28.37 | 28.07 | -1.07% | 8,775 |
Jun 24, 2025 | 28.68 | 28.73 | 28.61 | 28.68 | 28.37 | 0.30% | 5,240 |
Jun 23, 2025 | 28.56 | 28.59 | 28.36 | 28.59 | 28.28 | 0.55% | 11,623 |
Jun 20, 2025 | 28.55 | 28.58 | 28.41 | 28.44 | 28.13 | -0.14% | 4,330 |
Jun 18, 2025 | 28.58 | 28.58 | 28.48 | 28.48 | 28.17 | 0.30% | 6,878 |
Jun 17, 2025 | 28.44 | 28.58 | 28.39 | 28.39 | 28.09 | -0.39% | 7,806 |
Jun 16, 2025 | 28.98 | 28.98 | 28.50 | 28.50 | 28.20 | 0.19% | 7,680 |
Jun 13, 2025 | 28.58 | 28.58 | 28.40 | 28.45 | 28.14 | -0.87% | 6,384 |
Jun 12, 2025 | 28.60 | 28.73 | 28.60 | 28.70 | 28.39 | 0.14% | 5,521 |
Jun 11, 2025 | 28.68 | 28.68 | 28.58 | 28.66 | 28.35 | 0.07% | 5,254 |
Jun 10, 2025 | 28.63 | 28.67 | 28.60 | 28.64 | 28.33 | 0.80% | 7,907 |
Jun 9, 2025 | 28.37 | 28.54 | 28.36 | 28.41 | 28.11 | 0.09% | 4,722 |
Jun 6, 2025 | 28.35 | 28.39 | 28.33 | 28.39 | 28.08 | 0.77% | 3,392 |
Jun 5, 2025 | 28.24 | 28.30 | 28.15 | 28.17 | 27.87 | 0.10% | 18,638 |
Jun 4, 2025 | 28.31 | 28.31 | 28.14 | 28.14 | 27.84 | -0.39% | 3,470 |
Jun 3, 2025 | 28.05 | 28.27 | 28.05 | 28.25 | 27.95 | 0.64% | 11,019 |
Jun 2, 2025 | 27.94 | 28.07 | 27.94 | 28.07 | 27.77 | - | 3,272 |
May 30, 2025 | 28.02 | 28.07 | 28.02 | 28.07 | 27.77 | -0.12% | 4,158 |
May 29, 2025 | 28.12 | 28.13 | 28.06 | 28.10 | 27.80 | 0.31% | 2,573 |
May 28, 2025 | 28.18 | 28.18 | 28.02 | 28.02 | 27.71 | -1.05% | 4,772 |
May 27, 2025 | 28.17 | 28.33 | 28.17 | 28.31 | 28.01 | 1.83% | 3,373 |
May 23, 2025 | 27.70 | 27.84 | 27.70 | 27.80 | 27.50 | -0.33% | 2,385 |
May 22, 2025 | 27.85 | 28.01 | 27.83 | 27.90 | 27.59 | -0.19% | 5,817 |
May 21, 2025 | 28.03 | 28.03 | 27.95 | 27.95 | 27.65 | -1.90% | 1,204 |
May 20, 2025 | 28.58 | 28.60 | 28.45 | 28.49 | 28.18 | -0.49% | 6,857 |
May 19, 2025 | 28.59 | 28.63 | 28.59 | 28.63 | 28.32 | -0.15% | 6,020 |
May 16, 2025 | 28.57 | 28.68 | 28.57 | 28.67 | 28.36 | 0.89% | 3,568 |
May 15, 2025 | 28.20 | 28.42 | 28.20 | 28.42 | 28.12 | 0.78% | 3,011 |
May 14, 2025 | 28.20 | 28.23 | 28.18 | 28.20 | 27.90 | -0.65% | 11,647 |
May 13, 2025 | 28.24 | 28.44 | 28.24 | 28.39 | 28.08 | 0.66% | 5,460 |
May 12, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 27.90 | 2.18% | 1,187 |
May 9, 2025 | 27.60 | 27.64 | 27.60 | 27.60 | 27.30 | 0.13% | 3,517 |
May 8, 2025 | 27.51 | 27.68 | 27.51 | 27.56 | 27.26 | 0.92% | 4,080 |
May 7, 2025 | 27.29 | 27.42 | 27.24 | 27.31 | 27.02 | 0.62% | 7,477 |
May 6, 2025 | 27.25 | 27.25 | 27.13 | 27.14 | 26.85 | -0.65% | 8,424 |
May 5, 2025 | 27.39 | 27.46 | 27.32 | 27.32 | 27.03 | -0.57% | 5,927 |
May 2, 2025 | 27.36 | 27.54 | 27.29 | 27.48 | 27.18 | 1.75% | 8,099 |
May 1, 2025 | 27.17 | 27.17 | 26.94 | 27.01 | 26.71 | 0.26% | 4,834 |
Apr 30, 2025 | 27.00 | 27.00 | 26.59 | 26.94 | 26.65 | -0.48% | 9,414 |
Apr 29, 2025 | 27.00 | 27.12 | 27.00 | 27.07 | 26.77 | -0.09% | 5,048 |