Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
32.40
-0.19 (-0.58%)
At close: Aug 18, 2026, 4:00 PM EDT
32.40
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
ABLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 32.73 | 32.73 | 32.51 | 32.47 | - | -0.36% | 3,664 |
| Aug 17, 2026 | 32.51 | 32.64 | 32.48 | 32.59 | 32.59 | 0.34% | 10,755 |
| Aug 14, 2026 | 32.57 | 32.57 | 32.43 | 32.48 | 32.48 | 0.75% | 11,693 |
| Aug 13, 2026 | 32.22 | 32.30 | 32.22 | 32.24 | 32.24 | -0.53% | 5,774 |
| Aug 12, 2026 | 32.42 | 32.49 | 32.38 | 32.41 | 32.41 | -0.03% | 7,866 |
| Aug 11, 2026 | 32.48 | 32.50 | 32.41 | 32.42 | 32.42 | 0.15% | 12,512 |
| Aug 10, 2026 | 32.08 | 32.37 | 32.04 | 32.37 | 32.37 | 1.13% | 5,060 |
| Aug 7, 2026 | 31.82 | 32.03 | 31.82 | 32.01 | 32.01 | 1.23% | 2,394 |
| Aug 6, 2026 | 32.55 | 32.55 | 31.62 | 31.62 | 31.62 | 0.73% | 20,459 |
| Aug 5, 2026 | 31.72 | 31.76 | 31.39 | 31.39 | 31.39 | -0.17% | 15,679 |
| Aug 4, 2026 | 31.22 | 31.48 | 31.14 | 31.44 | 31.44 | 0.86% | 9,437 |
| Aug 3, 2026 | 31.19 | 31.20 | 31.01 | 31.18 | 31.18 | 0.58% | 8,022 |
| Jul 31, 2026 | 30.90 | 31.12 | 30.90 | 31.00 | 30.99 | 0.14% | 19,574 |
| Jul 30, 2026 | 30.89 | 31.00 | 30.68 | 30.95 | 30.95 | 1.03% | 8,105 |
| Jul 29, 2026 | 30.84 | 30.94 | 30.60 | 30.64 | 30.64 | -0.31% | 6,214 |
| 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 |