Abacus FCF Real Assets Leaders ETF (ABLD)

ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.35	30.35	30.35	30.35	30.35	0.10%	25
Jun 17, 2026	30.72	30.89	30.27	30.32	30.32	-1.53%	6,512
Jun 16, 2026	30.76	30.84	30.70	30.79	30.79	0.14%	9,280
Jun 15, 2026	30.78	30.90	30.73	30.75	30.75	0.24%	9,174
Jun 12, 2026	30.66	30.71	30.62	30.67	30.67	0.75%	3,802
Jun 11, 2026	30.32	30.46	30.32	30.45	30.45	1.27%	5,814
Jun 10, 2026	30.42	30.43	30.06	30.06	30.06	-0.77%	5,633
Jun 9, 2026	30.53	30.53	30.19	30.30	30.30	-0.66%	7,502
Jun 8, 2026	30.57	30.58	30.50	30.50	30.50	0.40%	4,155
Jun 5, 2026	30.80	30.80	30.38	30.38	30.38	-2.64%	4,357
Jun 4, 2026	31.13	31.21	31.13	31.20	31.20	0.30%	4,801
Jun 3, 2026	31.11	31.29	31.08	31.11	31.11	-0.14%	8,126
Jun 2, 2026	31.11	31.19	31.10	31.15	31.15	0.76%	5,867
Jun 1, 2026	30.80	30.93	30.80	30.92	30.92	-0.60%	2,450
May 29, 2026	31.11	31.11	31.09	31.10	31.10	-0.07%	2,283
May 28, 2026	31.12	31.20	30.98	31.12	31.12	-0.10%	1,995
May 27, 2026	31.40	31.40	31.16	31.16	31.16	-1.30%	4,091
May 26, 2026	31.56	31.59	31.55	31.57	31.57	1.11%	2,879
May 22, 2026	31.12	31.32	31.12	31.22	31.22	-0.06%	5,365
May 21, 2026	31.13	31.33	31.13	31.24	31.24	0.19%	4,488
May 20, 2026	30.95	31.23	30.95	31.18	31.18	0.94%	237,480
May 19, 2026	30.79	31.00	30.68	30.89	30.89	-1.29%	8,573
May 18, 2026	31.34	31.36	31.16	31.29	31.29	0.04%	46,527
May 15, 2026	31.58	31.58	31.22	31.28	31.28	-2.55%	7,700
May 14, 2026	32.16	32.16	31.96	32.10	32.10	0.08%	13,942
May 13, 2026	31.89	32.08	31.85	32.08	32.08	-0.15%	4,688
May 12, 2026	31.91	32.12	31.79	32.12	32.12	-0.02%	2,395
May 11, 2026	33.06	33.06	32.11	32.13	32.13	0.79%	11,645
May 8, 2026	32.00	32.06	31.88	31.88	31.88	0.40%	6,526
May 7, 2026	32.19	32.19	31.73	31.75	31.75	-1.92%	6,720
May 6, 2026	32.41	32.47	32.29	32.37	32.37	0.80%	5,506
May 5, 2026	31.95	32.19	31.95	32.11	32.11	1.15%	7,023
May 4, 2026	33.35	33.35	31.71	31.75	31.75	-0.79%	6,326
May 1, 2026	32.07	32.15	31.99	32.00	32.00	-0.68%	5,964
Apr 30, 2026	31.92	32.22	31.92	32.22	32.22	2.35%	2,532
Apr 29, 2026	31.62	31.62	31.37	31.48	31.48	-0.48%	3,269
Apr 28, 2026	31.78	31.78	31.53	31.63	31.63	-1.75%	4,783
Apr 27, 2026	32.37	32.37	32.05	32.20	32.20	-0.30%	3,582
Apr 24, 2026	32.29	32.30	32.27	32.30	32.30	-0.21%	6,918
Apr 23, 2026	32.14	32.45	32.14	32.36	32.36	0.31%	4,489
Apr 22, 2026	32.44	32.44	32.19	32.26	32.26	0.77%	7,358
Apr 21, 2026	32.11	32.12	32.02	32.02	32.02	-1.59%	5,076
Apr 20, 2026	32.46	32.60	32.46	32.54	32.54	-0.11%	24,564
Apr 17, 2026	32.39	32.65	32.31	32.57	32.57	1.30%	3,573
Apr 16, 2026	32.32	32.32	32.07	32.15	32.15	0.15%	22,641
Apr 15, 2026	32.62	32.62	32.11	32.11	32.10	-1.55%	5,260
Apr 14, 2026	32.67	32.72	32.57	32.61	32.61	-0.07%	5,160
Apr 13, 2026	32.51	32.63	32.48	32.63	32.63	0.40%	3,432
Apr 10, 2026	32.62	32.62	32.50	32.50	32.50	0.15%	3,617
Apr 9, 2026	32.52	32.52	32.39	32.45	32.45	0.37%	2,947

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.