Abacus FCF International Leaders ETF (ABLG)

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.06	32.06	32.06	32.06	32.06	-0.94%	35
Jan 30, 2026	32.36	32.45	32.36	32.36	32.36	-1.45%	2,964
Jan 29, 2026	32.81	32.84	32.68	32.84	32.84	-1.03%	19,496
Jan 28, 2026	33.07	33.18	33.07	33.18	33.18	0.18%	23,039
Jan 27, 2026	33.04	33.12	33.04	33.12	33.12	1.10%	917
Jan 26, 2026	32.45	32.76	32.45	32.76	32.76	0.40%	776
Jan 23, 2026	32.63	32.63	32.63	32.63	32.63	0.60%	55
Jan 22, 2026	32.43	32.43	32.43	32.43	32.43	0.92%	209
Jan 21, 2026	32.02	32.14	31.85	32.14	32.14	1.02%	2,087
Jan 20, 2026	32.34	32.34	31.81	31.81	31.81	-1.86%	381
Jan 16, 2026	32.42	32.42	32.42	32.42	32.42	-0.17%	89
Jan 15, 2026	32.47	32.47	32.47	32.47	32.47	-0.21%	85
Jan 14, 2026	32.44	32.54	32.44	32.54	32.54	0.15%	746
Jan 13, 2026	32.57	32.68	32.49	32.49	32.49	-1.04%	845
Jan 12, 2026	32.83	32.83	32.83	32.83	32.83	1.08%	49
Jan 9, 2026	32.49	32.49	32.48	32.48	32.48	0.31%	4,372
Jan 8, 2026	32.28	32.38	32.28	32.38	32.38	-0.28%	1,166
Jan 7, 2026	32.49	32.49	32.46	32.47	32.47	-0.56%	1,411
Jan 6, 2026	32.54	32.65	32.54	32.65	32.65	1.08%	423
Jan 5, 2026	32.09	32.31	32.05	32.30	32.30	1.18%	3,917
Jan 2, 2026	31.76	31.93	31.76	31.93	31.93	0.69%	1,216
Dec 31, 2025	31.66	31.97	31.59	31.71	31.71	-0.58%	1,282
Dec 30, 2025	31.90	31.97	31.89	31.89	31.89	-0.56%	1,034
Dec 29, 2025	31.99	32.19	31.87	32.07	31.92	-0.34%	1,128
Dec 26, 2025	32.18	32.18	32.18	32.18	32.03	0.12%	50
Dec 24, 2025	31.92	32.14	31.92	32.14	31.99	0.08%	1,648
Dec 23, 2025	32.12	32.12	32.12	32.12	31.96	0.37%	79
Dec 22, 2025	32.20	32.20	31.94	32.00	31.85	0.06%	8,589
Dec 19, 2025	31.98	32.10	31.98	31.98	31.83	0.83%	2,344
Dec 18, 2025	31.75	31.87	31.72	31.72	31.57	1.08%	3,195
Dec 17, 2025	31.68	31.68	31.38	31.38	31.23	-1.10%	331
Dec 16, 2025	31.70	31.73	31.66	31.73	31.58	-0.15%	507
Dec 15, 2025	31.83	31.86	31.77	31.77	31.62	-	1,940
Dec 12, 2025	32.08	32.08	31.77	31.77	31.62	-1.04%	202
Dec 11, 2025	32.11	32.11	32.11	32.11	31.95	0.48%	353
Dec 10, 2025	31.71	31.95	31.71	31.95	31.80	1.05%	795
Dec 9, 2025	31.63	31.70	31.62	31.62	31.47	-0.02%	1,817
Dec 8, 2025	31.63	31.63	31.63	31.63	31.48	-0.69%	84
Dec 5, 2025	31.85	31.85	31.85	31.85	31.69	-0.10%	30
Dec 4, 2025	32.24	32.24	31.83	31.88	31.73	-0.18%	17,105
Dec 3, 2025	31.94	31.94	31.94	31.94	31.78	0.77%	186
Dec 2, 2025	31.64	31.69	31.62	31.69	31.54	0.48%	647
Dec 1, 2025	31.54	31.54	31.54	31.54	31.39	-0.28%	84
Nov 28, 2025	31.63	31.63	31.63	31.63	31.48	0.75%	72
Nov 26, 2025	31.36	31.39	31.36	31.39	31.24	0.77%	4,793
Nov 25, 2025	31.02	31.15	31.02	31.15	31.00	0.97%	334
Nov 24, 2025	30.85	30.85	30.85	30.85	30.71	0.61%	61
Nov 21, 2025	30.33	30.67	30.33	30.67	30.52	1.20%	624
Nov 20, 2025	30.47	30.47	30.30	30.30	30.16	-1.39%	790
Nov 19, 2025	30.95	30.97	30.66	30.73	30.59	-1.18%	5,736

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.