Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
30.73
+0.10 (0.33%)
Jul 28, 2026, 4:00 PM EDT - Market closed
ABLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 30.83 | 30.83 | 30.71 | 30.73 | 30.73 | 0.33% | 7,738 |
| Jul 27, 2026 | 30.62 | 30.65 | 30.56 | 30.63 | 30.63 | -0.81% | 6,216 |
| Jul 24, 2026 | 30.99 | 30.99 | 30.87 | 30.88 | 30.88 | 0.19% | 9,018 |
| Jul 23, 2026 | 30.87 | 30.87 | 30.81 | 30.82 | 30.82 | -0.08% | 1,840 |
| Jul 22, 2026 | 30.81 | 30.87 | 30.76 | 30.85 | 30.85 | 1.05% | 6,007 |
| Jul 21, 2026 | 30.36 | 30.56 | 30.36 | 30.53 | 30.53 | 1.34% | 8,745 |
| Jul 20, 2026 | 30.25 | 30.25 | 30.12 | 30.12 | 30.12 | -0.31% | 9,541 |
| Jul 17, 2026 | 31.17 | 31.17 | 30.12 | 30.22 | 30.22 | 0.12% | 7,190 |
| Jul 16, 2026 | 30.13 | 30.23 | 30.12 | 30.18 | 30.18 | -0.22% | 3,847 |
| Jul 15, 2026 | 30.44 | 30.44 | 30.09 | 30.25 | 30.25 | -0.19% | 5,965 |
| Jul 14, 2026 | 30.33 | 30.38 | 30.20 | 30.31 | 30.31 | 0.76% | 6,971 |
| Jul 13, 2026 | 29.99 | 30.14 | 29.99 | 30.08 | 30.08 | 0.04% | 6,312 |
| Jul 10, 2026 | 29.94 | 30.09 | 29.94 | 30.07 | 30.07 | 0.36% | 35,493 |
| Jul 9, 2026 | 30.07 | 30.08 | 29.96 | 29.96 | 29.96 | 0.09% | 8,697 |
| Jul 8, 2026 | 29.84 | 29.93 | 29.81 | 29.93 | 29.93 | -0.39% | 3,867 |
| Jul 7, 2026 | 30.10 | 30.13 | 29.96 | 30.05 | 30.05 | -0.44% | 7,042 |
| Jul 6, 2026 | 30.25 | 30.30 | 30.19 | 30.19 | 30.19 | 0.45% | 9,975 |
| Jul 2, 2026 | 30.00 | 30.09 | 29.85 | 30.05 | 30.05 | 1.03% | 5,732 |
| Jul 1, 2026 | 29.97 | 29.97 | 29.74 | 29.74 | 29.74 | -1.16% | 4,950 |
| Jun 30, 2026 | 29.93 | 30.19 | 29.93 | 30.09 | 30.09 | 0.11% | 5,741 |
| Jun 29, 2026 | 29.95 | 30.09 | 29.94 | 30.06 | 30.06 | 0.12% | 23,153 |
| Jun 26, 2026 | 30.27 | 30.27 | 30.05 | 30.13 | 30.03 | 0.20% | 5,009 |
| Jun 25, 2026 | 30.00 | 30.19 | 30.00 | 30.07 | 29.97 | 0.90% | 3,295 |
| Jun 24, 2026 | 29.75 | 29.87 | 29.71 | 29.80 | 29.70 | -0.80% | 9,113 |
| Jun 23, 2026 | 29.82 | 30.12 | 29.82 | 30.04 | 29.94 | -0.69% | 7,791 |
| Jun 22, 2026 | 30.15 | 30.36 | 30.15 | 30.25 | 30.14 | -0.05% | 20,833 |
| Jun 18, 2026 | 30.26 | 30.27 | 30.20 | 30.26 | 30.16 | -0.20% | 8,310 |
| Jun 17, 2026 | 30.72 | 30.89 | 30.27 | 30.32 | 30.22 | -1.53% | 6,512 |
| Jun 16, 2026 | 30.76 | 30.84 | 30.70 | 30.79 | 30.69 | 0.14% | 9,280 |
| Jun 15, 2026 | 30.78 | 30.90 | 30.73 | 30.75 | 30.65 | 0.24% | 9,174 |
| Jun 12, 2026 | 30.66 | 30.71 | 30.62 | 30.67 | 30.57 | 0.75% | 3,802 |
| Jun 11, 2026 | 30.32 | 30.46 | 30.32 | 30.45 | 30.34 | 1.27% | 5,814 |
| Jun 10, 2026 | 30.42 | 30.43 | 30.06 | 30.06 | 29.96 | -0.77% | 5,633 |
| Jun 9, 2026 | 30.53 | 30.53 | 30.19 | 30.30 | 30.20 | -0.66% | 7,502 |
| Jun 8, 2026 | 30.57 | 30.58 | 30.50 | 30.50 | 30.40 | 0.40% | 4,155 |
| Jun 5, 2026 | 30.80 | 30.80 | 30.38 | 30.38 | 30.28 | -2.64% | 4,357 |
| Jun 4, 2026 | 31.13 | 31.21 | 31.13 | 31.20 | 31.10 | 0.30% | 4,801 |
| Jun 3, 2026 | 31.11 | 31.29 | 31.08 | 31.11 | 31.00 | -0.14% | 8,126 |
| Jun 2, 2026 | 31.11 | 31.19 | 31.10 | 31.15 | 31.05 | 0.76% | 5,867 |
| Jun 1, 2026 | 30.80 | 30.93 | 30.80 | 30.92 | 30.81 | -0.60% | 2,450 |
| May 29, 2026 | 31.11 | 31.11 | 31.09 | 31.10 | 31.00 | -0.07% | 2,283 |
| May 28, 2026 | 31.12 | 31.20 | 30.98 | 31.12 | 31.02 | -0.10% | 1,995 |
| May 27, 2026 | 31.40 | 31.40 | 31.16 | 31.16 | 31.05 | -1.30% | 4,091 |
| May 26, 2026 | 31.56 | 31.59 | 31.55 | 31.57 | 31.46 | 1.11% | 2,879 |
| May 22, 2026 | 31.12 | 31.32 | 31.12 | 31.22 | 31.12 | -0.06% | 5,365 |
| May 21, 2026 | 31.13 | 31.33 | 31.13 | 31.24 | 31.13 | 0.19% | 4,488 |
| May 20, 2026 | 30.95 | 31.23 | 30.95 | 31.18 | 31.08 | 0.94% | 237,480 |
| May 19, 2026 | 30.79 | 31.00 | 30.68 | 30.89 | 30.79 | -1.29% | 8,573 |
| May 18, 2026 | 31.34 | 31.36 | 31.16 | 31.29 | 31.19 | 0.04% | 46,527 |
| May 15, 2026 | 31.58 | 31.58 | 31.22 | 31.28 | 31.18 | -2.55% | 7,700 |