Abacus FCF Real Assets Leaders ETF (ABLD)

ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	32.62	32.62	32.17	32.19	-	-1.28%	3,626
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
Apr 8, 2026	32.37	32.37	32.08	32.33	32.33	2.25%	4,097
Apr 7, 2026	31.61	31.63	31.46	31.62	31.62	-0.03%	3,043
Apr 6, 2026	31.55	31.64	31.44	31.63	31.63	-	4,447
Apr 2, 2026	31.60	31.66	31.49	31.63	31.63	-0.23%	3,680
Apr 1, 2026	31.82	31.82	31.70	31.70	31.70	1.52%	4,190
Mar 31, 2026	30.97	31.70	30.94	31.23	31.23	2.85%	26,914
Mar 30, 2026	30.67	30.73	30.23	30.36	30.36	-2.36%	1,224,454
Mar 27, 2026	31.15	31.15	31.07	31.10	30.62	0.53%	2,047
Mar 26, 2026	31.40	31.45	30.93	30.93	30.46	-1.92%	12,349
Mar 25, 2026	31.56	31.57	31.54	31.54	31.05	1.20%	3,117
Mar 24, 2026	30.97	31.29	30.97	31.16	30.69	1.17%	3,160
Mar 23, 2026	30.93	31.05	30.71	30.81	30.33	2.28%	3,074
Mar 20, 2026	30.40	30.41	30.05	30.12	29.66	-1.80%	5,149
Mar 19, 2026	30.56	30.67	30.50	30.67	30.20	-0.54%	1,973
Mar 18, 2026	31.15	31.15	30.84	30.84	30.37	-2.27%	3,259
Mar 17, 2026	31.79	31.79	31.51	31.55	31.07	0.25%	5,276
Mar 16, 2026	31.53	31.53	31.38	31.47	30.99	1.14%	16,399
Mar 13, 2026	31.37	31.37	31.04	31.12	30.64	-1.76%	4,506
Mar 12, 2026	31.82	31.88	31.67	31.67	31.19	-1.18%	786
Mar 11, 2026	31.88	32.05	31.88	32.05	31.56	-0.36%	2,267
Mar 10, 2026	32.54	32.64	32.16	32.16	31.67	-0.11%	7,536
Mar 9, 2026	31.57	32.20	31.57	32.20	31.71	0.40%	1,038
Mar 6, 2026	32.08	32.20	31.99	32.07	31.58	-1.16%	5,299
Mar 5, 2026	32.83	32.83	32.26	32.45	31.95	-2.07%	2,062
Mar 4, 2026	33.05	33.19	33.05	33.13	32.63	0.82%	2,870
Mar 3, 2026	33.00	33.22	32.46	32.86	32.36	-3.58%	7,318
Mar 2, 2026	33.75	34.08	33.43	34.08	33.56	0.24%	11,509
Feb 27, 2026	33.91	34.09	33.83	34.00	33.48	0.21%	6,208
Feb 26, 2026	33.61	33.94	33.52	33.93	33.41	0.60%	7,929
Feb 25, 2026	33.91	33.91	33.61	33.73	33.21	0.10%	9,681
Feb 24, 2026	33.57	33.78	33.56	33.70	33.18	0.70%	3,744
Feb 23, 2026	33.35	33.57	33.19	33.46	32.95	0.08%	6,839
Feb 20, 2026	33.24	33.43	33.24	33.43	32.92	0.91%	2,367
Feb 19, 2026	33.15	33.17	33.04	33.13	32.62	0.04%	4,756
Feb 18, 2026	32.94	33.35	32.94	33.12	32.61	0.70%	6,285
Feb 17, 2026	32.76	32.99	32.52	32.89	32.39	-1.03%	6,667
Feb 13, 2026	32.62	33.35	32.62	33.23	32.72	1.81%	4,641
Feb 12, 2026	33.57	33.57	32.64	32.64	32.14	-2.63%	7,304
Feb 11, 2026	33.46	33.52	33.42	33.52	33.01	1.33%	6,399
Feb 10, 2026	32.80	33.15	32.80	33.08	32.57	0.32%	12,766
Feb 9, 2026	32.72	33.02	32.72	32.98	32.47	1.86%	4,605
Feb 6, 2026	32.29	32.38	32.26	32.38	31.88	3.28%	6,744
Feb 5, 2026	31.46	31.47	31.32	31.35	30.87	-2.19%	5,882
Feb 4, 2026	32.13	32.13	31.83	32.05	31.56	0.78%	2,843
Feb 3, 2026	31.65	31.84	31.57	31.80	31.31	1.39%	4,278

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.