Abacus FCF Real Assets Leaders ETF (ABLD)

ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-0.04%	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	-0.84%	1,224,454
Mar 27, 2026	31.15	31.15	31.07	31.10	30.62	0.54%	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	2.29%	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	-2.26%	3,259

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.