Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
29.73
-0.04 (-0.14%)
Sep 3, 2025, 9:34 AM - Market open
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.70 | 29.81 | 29.65 | 29.77 | 29.77 | -1.45% | 1,997 |
| Aug 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.51% | 111 |
| Aug 28, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.38% | 137 |
| Aug 27, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | 0.49% | 6,811 |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.24% | 137 |
| Aug 25, 2025 | 30.39 | 30.39 | 30.17 | 30.17 | 30.17 | -0.79% | 1,667 |
| Aug 22, 2025 | 30.35 | 30.42 | 30.35 | 30.41 | 30.41 | 1.96% | 2,049 |
| Aug 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.13% | 16 |
| Aug 20, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.87 | 0.22% | 4,161 |
| Aug 19, 2025 | 29.74 | 29.99 | 29.74 | 29.80 | 29.80 | -0.23% | 18,104 |
| Aug 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.15% | 27 |
| Aug 15, 2025 | 29.81 | 29.83 | 29.79 | 29.83 | 29.83 | 0.89% | 775 |
| Aug 14, 2025 | 29.58 | 29.58 | 29.56 | 29.56 | 29.56 | -1.00% | 1,859 |
| Aug 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.95% | 144 |
| Aug 12, 2025 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 1.91% | 2,316 |
| Aug 11, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.32% | 68 |
| Aug 8, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.41 | -0.13% | 1,128 |
| Aug 7, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.68% | 5,052 |
| Aug 6, 2025 | 29.21 | 29.25 | 29.21 | 29.25 | 29.25 | -0.05% | 6,215 |
| Aug 5, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | -0.82% | 2,008 |
| Aug 4, 2025 | 29.06 | 29.51 | 29.06 | 29.51 | 29.51 | 1.41% | 1,637 |
| Aug 1, 2025 | 29.03 | 29.10 | 28.99 | 29.10 | 29.10 | -1.11% | 931 |
| Jul 31, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.42 | -1.42% | 4,566 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.67% | 42 |
| Jul 29, 2025 | 30.34 | 30.40 | 30.34 | 30.36 | 30.36 | 0.17% | 501 |
| Jul 28, 2025 | 30.40 | 30.40 | 30.31 | 30.31 | 30.31 | -1.18% | 1,119 |
| Jul 25, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | -0.48% | 256 |
| Jul 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.84% | 144 |
| Jul 23, 2025 | 30.90 | 31.08 | 30.90 | 31.08 | 31.08 | 1.69% | 2,224 |
| Jul 22, 2025 | 30.45 | 30.56 | 30.43 | 30.56 | 30.56 | 0.31% | 2,115 |
| Jul 21, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.47 | -0.12% | 2,981 |
| Jul 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.60% | 91 |
| Jul 17, 2025 | 30.58 | 30.69 | 30.58 | 30.69 | 30.69 | 0.48% | 1,000 |
| Jul 16, 2025 | 30.29 | 30.54 | 30.29 | 30.54 | 30.54 | 0.34% | 511 |
| Jul 15, 2025 | 30.42 | 30.44 | 30.42 | 30.44 | 30.44 | -0.24% | 259 |
| Jul 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.14% | 18 |
| Jul 11, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.10% | 214 |
| Jul 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.70% | 380 |
| Jul 9, 2025 | 30.94 | 31.11 | 30.94 | 31.11 | 31.11 | 0.10% | 1,239 |
| Jul 8, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.48% | 252 |
| Jul 7, 2025 | 30.86 | 30.95 | 30.86 | 30.93 | 30.93 | -0.18% | 951 |
| Jul 3, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.13% | 74 |
| Jul 2, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.06% | 86 |
| Jul 1, 2025 | 30.90 | 30.93 | 30.90 | 30.93 | 30.93 | -0.41% | 819 |
| Jun 30, 2025 | 30.95 | 31.06 | 30.92 | 31.06 | 31.06 | 0.41% | 2,752 |
| Jun 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.78% | 41 |
| Jun 26, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | 30.87 | 0.82% | 401 |
| Jun 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.61 | -0.33% | 74 |
| Jun 24, 2025 | 30.94 | 31.03 | 30.94 | 31.02 | 30.71 | 1.63% | 3,229 |
| Jun 23, 2025 | 30.00 | 30.58 | 29.85 | 30.52 | 30.22 | 1.06% | 10,430 |