Abacus FCF Real Assets Leaders ETF (ABLD)

BATS: ABLD · Real-Time Price · USD

31.41

+0.24 (0.77%)

At close: Oct 16, 2026, 4:00 PM EDT

31.48

+0.07 (0.23%)

After-hours: Oct 16, 2026, 8:00 PM EDT

ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.49	31.49	31.41	31.41	31.41	0.78%	874
Oct 15, 2026	30.87	31.18	30.87	31.17	31.17	0.86%	3,860
Oct 14, 2026	31.03	31.03	30.83	30.90	30.90	-1.74%	2,577
Oct 13, 2026	31.26	31.45	31.18	31.45	31.45	0.47%	7,374
Oct 12, 2026	31.40	31.44	31.29	31.30	31.30	0.10%	51,166
Oct 9, 2026	31.16	31.35	31.16	31.27	31.27	1.13%	26,747
Oct 8, 2026	30.91	31.02	30.78	30.92	30.92	0.78%	2,930,936
Oct 7, 2026	30.92	30.92	30.58	30.68	30.68	-1.98%	5,350
Oct 6, 2026	31.09	31.37	31.09	31.30	31.30	-0.39%	12,375
Oct 5, 2026	30.97	31.43	30.97	31.43	31.43	1.79%	3,624
Oct 2, 2026	30.80	30.90	30.74	30.87	30.87	0.82%	8,484
Oct 1, 2026	30.44	30.81	30.44	30.62	30.62	0.27%	5,271
Sep 30, 2026	30.81	30.83	30.36	30.54	30.54	-0.79%	9,471
Sep 29, 2026	31.09	31.09	30.67	30.78	30.78	-0.11%	18,709
Sep 28, 2026	31.11	31.16	31.02	31.02	30.82	-1.38%	33,098
Sep 25, 2026	31.26	31.50	31.26	31.46	31.25	0.20%	6,881
Sep 24, 2026	31.46	31.48	31.36	31.39	31.18	-1.17%	5,165
Sep 23, 2026	31.80	31.90	31.76	31.77	31.55	-1.25%	4,603
Sep 22, 2026	32.05	32.17	32.01	32.17	31.95	0.68%	3,914
Sep 21, 2026	31.81	31.97	31.81	31.95	31.73	-0.25%	3,568
Sep 18, 2026	32.02	32.05	32.02	32.03	31.81	-0.63%	2,944
Sep 17, 2026	32.17	32.24	32.16	32.23	32.02	1.29%	6,543
Sep 16, 2026	32.12	32.14	31.67	31.82	31.61	-1.17%	4,227
Sep 15, 2026	32.14	32.23	32.06	32.20	31.98	0.36%	10,457
Sep 14, 2026	32.15	32.28	32.08	32.08	31.87	-1.44%	8,212
Sep 11, 2026	32.59	32.61	32.47	32.55	32.33	0.47%	13,496
Sep 10, 2026	32.45	32.59	32.40	32.40	32.18	-1.35%	10,844
Sep 9, 2026	32.92	32.93	32.84	32.84	32.62	-0.33%	11,365
Sep 8, 2026	33.05	33.05	32.88	32.95	32.73	0.26%	10,680
Sep 4, 2026	32.56	32.91	32.56	32.86	32.64	-0.33%	11,589
Sep 3, 2026	32.80	33.07	32.80	32.97	32.75	0.69%	55,851
Sep 2, 2026	32.58	32.77	32.58	32.75	32.53	0.76%	14,558
Sep 1, 2026	32.58	32.58	32.48	32.50	32.28	-0.31%	11,556
Aug 31, 2026	32.71	32.71	32.49	32.60	32.38	-0.36%	5,218
Aug 28, 2026	33.07	33.07	32.62	32.72	32.50	-1.09%	17,380
Aug 27, 2026	32.89	33.13	32.86	33.08	32.86	0.09%	21,731
Aug 26, 2026	33.20	33.20	33.05	33.05	32.83	-0.57%	22,379
Aug 25, 2026	32.95	33.32	32.94	33.24	33.02	0.30%	58,082
Aug 24, 2026	33.21	33.22	33.00	33.14	32.92	-0.49%	23,317
Aug 21, 2026	33.14	33.44	33.14	33.30	33.08	0.67%	26,253
Aug 20, 2026	32.89	33.15	32.89	33.08	32.86	0.72%	9,210
Aug 19, 2026	32.88	32.99	32.84	32.84	32.62	1.37%	4,164
Aug 18, 2026	32.73	32.73	32.35	32.40	32.18	-0.58%	21,234
Aug 17, 2026	32.51	32.64	32.48	32.59	32.37	0.34%	10,755
Aug 14, 2026	32.57	32.57	32.43	32.48	32.26	0.75%	11,693
Aug 13, 2026	32.22	32.30	32.22	32.24	32.02	-0.53%	5,774
Aug 12, 2026	32.42	32.49	32.38	32.41	32.19	-0.03%	7,866
Aug 11, 2026	32.48	32.50	32.41	32.42	32.20	0.15%	12,512
Aug 10, 2026	32.08	32.37	32.04	32.37	32.15	1.13%	5,060
Aug 7, 2026	31.82	32.03	31.82	32.01	31.79	1.23%	2,394