Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
26.50
+0.34 (1.30%)
Apr 17, 2025, 9:51 AM EDT - Market open
ABLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 29.22 | 29.22 | 28.58 | 28.72 | 28.72 | -1.14% | 918 |
| Feb 28, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | 29.05 | 0.55% | 656 |
| Feb 27, 2025 | 29.00 | 29.02 | 28.89 | 28.89 | 28.89 | -0.48% | 475 |
| Feb 26, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.43% | 121 |
| Feb 25, 2025 | 29.22 | 29.22 | 29.08 | 29.15 | 29.15 | -0.13% | 682 |
| Feb 24, 2025 | 29.26 | 29.30 | 29.19 | 29.19 | 29.19 | -0.12% | 2,992 |
| Feb 21, 2025 | 29.54 | 29.54 | 29.23 | 29.23 | 29.23 | -1.20% | 1,156 |
| Feb 20, 2025 | 29.43 | 29.58 | 29.43 | 29.58 | 29.58 | 0.26% | 187 |
| Feb 19, 2025 | 29.45 | 29.50 | 29.44 | 29.50 | 29.50 | -0.22% | 2,818 |
| Feb 18, 2025 | 29.50 | 29.58 | 29.50 | 29.57 | 29.57 | 1.08% | 2,689 |
| Feb 14, 2025 | 29.43 | 29.43 | 29.25 | 29.25 | 29.25 | 0.05% | 443 |
| Feb 13, 2025 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 1.22% | 1,486 |
| Feb 12, 2025 | 29.24 | 29.26 | 28.89 | 28.89 | 28.89 | -1.21% | 6,896 |
| Feb 11, 2025 | 29.15 | 29.26 | 29.15 | 29.24 | 29.24 | 0.41% | 308 |
| Feb 10, 2025 | 29.03 | 29.12 | 29.03 | 29.12 | 29.12 | 1.07% | 610 |
| Feb 7, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.47% | 59 |
| Feb 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.24% | 217 |
| Feb 5, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.19% | 174 |