Abacus FCF Real Assets Leaders ETF (ABLD)
BATS: ABLD · Real-Time Price · USD
30.44
+0.25 (0.82%)
At close: Nov 6, 2026, 4:00 PM EST
30.45
+0.01 (0.04%)
After-hours: Nov 6, 2026, 8:00 PM EST
ABLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.27 | 30.45 | 30.27 | 30.44 | 30.44 | 0.83% | 1,341 |
| Nov 5, 2026 | 30.72 | 30.72 | 30.18 | 30.19 | 30.19 | -2.00% | 4,576 |
| Nov 4, 2026 | 31.00 | 31.00 | 30.78 | 30.81 | 30.81 | -0.28% | 3,193 |
| Nov 3, 2026 | 30.95 | 30.95 | 30.89 | 30.89 | 30.89 | -0.24% | 321 |
| Nov 2, 2026 | 31.30 | 31.30 | 30.97 | 30.97 | 30.97 | -0.73% | 237 |
| Oct 30, 2026 | 31.20 | 31.20 | 31.07 | 31.19 | 31.19 | -1.16% | 4,840 |
| Oct 29, 2026 | 31.38 | 31.56 | 31.38 | 31.56 | 31.56 | 0.17% | 3,189 |
| Oct 28, 2026 | 31.28 | 31.51 | 31.28 | 31.51 | 31.51 | 0.19% | 1,497 |
| Oct 27, 2026 | 31.32 | 31.45 | 31.32 | 31.45 | 31.45 | 0.70% | 1,378 |
| Oct 26, 2026 | 31.30 | 31.30 | 31.23 | 31.23 | 31.23 | -0.35% | 7,699 |
| Oct 23, 2026 | 31.09 | 31.40 | 31.09 | 31.34 | 31.34 | 0.29% | 2,556 |
| Oct 22, 2026 | 31.44 | 31.44 | 31.02 | 31.25 | 31.25 | -1.30% | 6,920 |
| Oct 21, 2026 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | 0.60% | 422 |
| Oct 20, 2026 | 31.41 | 31.48 | 31.41 | 31.47 | 31.47 | 0.61% | 2,043 |
| Oct 19, 2026 | 31.31 | 31.35 | 31.28 | 31.28 | 31.28 | -0.64% | 1,266 |
| Oct 16, 2026 | 31.49 | 31.49 | 31.41 | 31.48 | 31.48 | 1.02% | 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 |