Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
28.67
-0.15 (-0.54%)
At close: Oct 7, 2025, 4:00 PM EDT
28.04
-0.63 (-2.18%)
After-hours: Oct 7, 2025, 4:12 PM EDT
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.61 | 28.61 | 28.60 | 28.60 | - | -0.76% | 3,558 |
| Oct 6, 2025 | 28.98 | 28.98 | 28.82 | 28.82 | 28.82 | -0.35% | 4,334 |
| Oct 3, 2025 | 28.94 | 28.96 | 28.92 | 28.92 | 28.92 | 0.55% | 18,173 |
| Oct 2, 2025 | 28.76 | 28.78 | 28.71 | 28.76 | 28.76 | -0.06% | 774,499 |
| Oct 1, 2025 | 28.79 | 28.82 | 28.77 | 28.78 | 28.78 | 0.02% | 5,622 |
| Sep 30, 2025 | 28.69 | 28.78 | 28.63 | 28.78 | 28.78 | 0.42% | 7,285 |
| Sep 29, 2025 | 28.71 | 28.71 | 28.60 | 28.66 | 28.66 | -2.33% | 6,188 |
| Sep 26, 2025 | 29.31 | 29.34 | 29.31 | 29.34 | 28.82 | 0.65% | 2,312 |
| Sep 25, 2025 | 29.20 | 29.20 | 29.14 | 29.15 | 28.63 | -0.26% | 4,806 |
| Sep 24, 2025 | 29.22 | 29.23 | 29.21 | 29.23 | 28.70 | 0.17% | 2,845 |
| Sep 23, 2025 | 29.17 | 29.21 | 29.12 | 29.17 | 28.65 | 0.63% | 2,260 |
| Sep 22, 2025 | 29.00 | 29.00 | 28.90 | 28.99 | 28.47 | -0.23% | 3,577 |
| Sep 19, 2025 | 29.15 | 29.15 | 29.06 | 29.06 | 28.54 | -0.77% | 1,981 |
| Sep 18, 2025 | 29.24 | 29.35 | 29.24 | 29.28 | 28.76 | 0.31% | 4,548 |
| Sep 17, 2025 | 29.52 | 29.52 | 29.18 | 29.19 | 28.67 | -0.13% | 7,354 |
| Sep 16, 2025 | 29.30 | 29.30 | 29.19 | 29.23 | 28.71 | -0.01% | 5,869 |
| Sep 15, 2025 | 29.34 | 29.34 | 29.23 | 29.23 | 28.71 | 0.12% | 5,220 |
| Sep 12, 2025 | 29.33 | 29.33 | 29.19 | 29.19 | 28.67 | -0.53% | 4,816 |
| Sep 11, 2025 | 29.18 | 29.35 | 29.18 | 29.35 | 28.83 | 1.18% | 3,141 |
| Sep 10, 2025 | 28.99 | 29.01 | 28.94 | 29.01 | 28.49 | 0.21% | 3,444 |
| Sep 9, 2025 | 28.97 | 29.01 | 28.95 | 28.95 | 28.43 | -0.31% | 2,111 |
| Sep 8, 2025 | 28.88 | 29.04 | 28.88 | 29.04 | 28.52 | 0.19% | 2,550 |
| Sep 5, 2025 | 29.05 | 29.05 | 28.89 | 28.98 | 28.47 | 0.01% | 4,783 |
| Sep 4, 2025 | 28.71 | 28.98 | 28.71 | 28.98 | 28.46 | 0.84% | 7,737 |
| Sep 3, 2025 | 28.74 | 28.75 | 28.65 | 28.74 | 28.23 | -0.28% | 11,788 |
| Sep 2, 2025 | 28.87 | 28.87 | 28.71 | 28.82 | 28.31 | -0.93% | 14,050 |
| Aug 29, 2025 | 29.13 | 29.13 | 29.05 | 29.09 | 28.57 | -0.07% | 1,771 |
| Aug 28, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 28.59 | 0.24% | 5,768 |
| Aug 27, 2025 | 28.95 | 29.08 | 28.93 | 29.04 | 28.52 | 0.40% | 4,702 |
| Aug 26, 2025 | 28.92 | 28.92 | 28.89 | 28.92 | 28.41 | 0.01% | 5,437 |
| Aug 25, 2025 | 29.07 | 29.07 | 28.92 | 28.92 | 28.40 | -0.81% | 7,949 |
| Aug 22, 2025 | 29.14 | 29.23 | 29.14 | 29.16 | 28.64 | 1.72% | 3,953 |
| Aug 21, 2025 | 28.53 | 28.70 | 28.53 | 28.66 | 28.15 | 0.14% | 4,251 |
| Aug 20, 2025 | 28.65 | 28.66 | 28.59 | 28.62 | 28.11 | 0.32% | 5,447 |
| Aug 19, 2025 | 28.45 | 28.53 | 28.44 | 28.53 | 28.02 | 0.22% | 3,369 |
| Aug 18, 2025 | 28.49 | 28.49 | 28.42 | 28.47 | 27.96 | -0.18% | 4,641 |
| Aug 15, 2025 | 28.56 | 28.64 | 28.52 | 28.52 | 28.01 | -0.33% | 9,577 |
| Aug 14, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 28.10 | -0.60% | 5,623 |
| Aug 13, 2025 | 28.52 | 28.79 | 28.52 | 28.79 | 28.27 | 1.32% | 2,379 |
| Aug 12, 2025 | 28.34 | 28.42 | 28.33 | 28.41 | 27.90 | 1.04% | 9,003 |
| Aug 11, 2025 | 28.13 | 28.19 | 28.10 | 28.12 | 27.62 | -0.29% | 6,229 |
| Aug 8, 2025 | 28.34 | 28.34 | 28.20 | 28.20 | 27.69 | -0.66% | 11,923 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.37 | 28.38 | 27.88 | -0.18% | 1,588 |
| Aug 6, 2025 | 28.69 | 28.69 | 28.40 | 28.44 | 27.93 | -1.07% | 4,447 |
| Aug 5, 2025 | 28.60 | 28.75 | 28.60 | 28.74 | 28.23 | -0.18% | 8,742 |
| Aug 4, 2025 | 28.71 | 28.80 | 28.71 | 28.80 | 28.28 | 0.95% | 4,182 |
| Aug 1, 2025 | 28.41 | 28.53 | 28.41 | 28.53 | 28.02 | -0.57% | 2,002 |
| Jul 31, 2025 | 28.73 | 28.73 | 28.69 | 28.69 | 28.18 | -0.45% | 3,435 |
| Jul 30, 2025 | 28.98 | 29.04 | 28.72 | 28.82 | 28.31 | -0.99% | 9,803 |
| Jul 29, 2025 | 29.06 | 29.11 | 29.06 | 29.11 | 28.59 | 0.48% | 1,898 |