Skip to main content
logo
Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
30.33
-0.11 (-0.35%)
Jul 16, 2025, 11:45 AM - Market open

ABLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202530.4230.4430.4230.4430.44-0.24%259
Jul 14, 202530.5130.5130.5130.5130.51-0.14%18
Jul 11, 202530.5530.5530.5530.5530.55-1.10%214
Jul 10, 202530.8930.8930.8930.8930.89-0.70%380
Jul 9, 202530.9431.1130.9431.1131.110.10%1,239
Jul 8, 202531.0831.0831.0831.0831.080.48%252
Jul 7, 202530.8630.9530.8630.9330.93-0.18%951
Jul 3, 202530.9930.9930.9930.9930.990.13%74
Jul 2, 202530.9530.9530.9530.9530.950.06%86
Jul 1, 202530.9030.9330.9030.9330.93-0.41%819
Jun 30, 202530.9531.0630.9231.0631.060.41%2,752
Jun 27, 202530.9330.9330.9330.9330.93-0.78%41
Jun 26, 202531.1331.1731.1331.1730.870.82%401
Jun 25, 202530.9230.9230.9230.9230.61-0.33%74
Jun 24, 202530.9431.0330.9431.0230.711.63%3,229
Jun 23, 202530.0030.5829.8530.5230.221.06%10,430
Jun 20, 202530.2130.2130.2030.2029.91-1.14%3,246
Jun 18, 202530.6330.6330.5530.5530.25-0.49%177
Jun 17, 202530.9030.9030.7030.7030.40-0.87%2,357
Jun 16, 202531.0931.0930.9730.9730.671.11%1,954
Jun 13, 202530.8630.8630.6130.6330.33-1.83%2,065
Jun 12, 202531.2231.2331.2031.2030.900.44%4,770
Jun 11, 202531.0631.0631.0631.0630.76-0.13%132
Jun 10, 202531.1031.1031.1031.1030.800.04%183
Jun 9, 202531.0631.0931.0631.0930.790.23%291
Jun 6, 202530.7231.0230.7231.0230.720.18%1,173
Jun 5, 202531.0031.0530.9730.9730.660.07%972
Jun 4, 202530.9430.9430.9430.9430.640.69%59
Jun 3, 202530.7230.7730.6730.7330.43-0.32%3,720
Jun 2, 202530.6530.8330.6530.8330.530.78%8,656
May 30, 202530.4930.5930.4930.5930.29-0.11%7,293
May 29, 202530.6230.6530.6230.6230.320.03%623
May 28, 202530.6730.6830.6130.6130.31-0.62%1,221
May 27, 202530.7130.8130.7130.8130.501.37%2,365
May 23, 202530.2830.3930.2830.3930.09-0.04%616
May 22, 202527.3930.4027.3930.4030.10-0.11%916
May 21, 202530.4330.4330.4330.4330.14-1.12%125
May 20, 202530.6530.7830.6530.7830.480.70%958
May 19, 202530.5630.5730.5330.5730.270.62%1,674
May 16, 202530.3830.3830.3830.3830.080.29%89
May 15, 202528.5130.3228.5130.2929.990.97%9,329
May 14, 202530.1030.1130.0030.0029.71-0.35%462
May 13, 202529.9630.1029.9630.1029.811.16%1,001
May 12, 202529.5029.7629.5029.7629.471.31%159
May 9, 202529.4929.4929.3729.3729.09-0.64%647
May 8, 202529.5929.6129.5629.5629.270.80%403
May 7, 202529.2829.3329.2829.3329.04-0.08%143
May 6, 202529.3729.4529.3329.3529.06-0.35%5,339
May 5, 202529.4529.5329.4529.4629.170.07%3,186
May 2, 202529.1529.4529.1529.4329.151.38%3,511