Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
31.37
-0.40 (-1.25%)
At close: Oct 7, 2025, 4:00 PM EDT
31.37
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.66 | 31.66 | 31.66 | 31.34 | - | -1.36% | 804 |
| Oct 6, 2025 | 31.72 | 31.77 | 31.71 | 31.77 | 31.77 | 1.17% | 10,663 |
| Oct 3, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.61% | 24 |
| Oct 2, 2025 | 31.12 | 31.22 | 31.08 | 31.22 | 31.22 | 0.32% | 488 |
| Oct 1, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 31.12 | 0.58% | 692 |
| Sep 30, 2025 | 30.72 | 30.94 | 30.72 | 30.94 | 30.94 | 0.47% | 4,643 |
| Sep 29, 2025 | 30.49 | 30.82 | 30.49 | 30.79 | 30.79 | 0.56% | 985 |
| Sep 26, 2025 | 30.62 | 30.62 | 30.48 | 30.62 | 30.53 | 0.05% | 1,966 |
| Sep 25, 2025 | 30.77 | 30.77 | 30.61 | 30.61 | 30.51 | -1.37% | 1,144 |
| Sep 24, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.94 | -0.68% | 145 |
| Sep 23, 2025 | 31.32 | 31.32 | 31.24 | 31.24 | 31.15 | -0.26% | 347 |
| Sep 22, 2025 | 31.27 | 31.33 | 31.27 | 31.33 | 31.23 | 0.51% | 549 |
| Sep 19, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.07 | -0.59% | 96 |
| Sep 18, 2025 | 31.25 | 31.35 | 31.25 | 31.35 | 31.26 | 1.08% | 125 |
| Sep 17, 2025 | 31.12 | 31.12 | 31.02 | 31.02 | 30.92 | 0.44% | 614 |
| Sep 16, 2025 | 30.83 | 30.91 | 30.83 | 30.88 | 30.79 | 0.21% | 1,383 |
| Sep 15, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.72 | 0.27% | 892 |
| Sep 12, 2025 | 30.77 | 30.77 | 30.73 | 30.73 | 30.64 | -0.38% | 124 |
| Sep 11, 2025 | 30.84 | 30.85 | 30.84 | 30.85 | 30.76 | 1.24% | 4,083 |
| Sep 10, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.38 | -0.44% | 141 |
| Sep 9, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.51 | 0.06% | 93 |
| Sep 8, 2025 | 30.38 | 30.59 | 30.38 | 30.59 | 30.50 | 0.89% | 338 |
| Sep 5, 2025 | 30.23 | 30.32 | 30.23 | 30.32 | 30.22 | 0.87% | 1,255 |
| Sep 4, 2025 | 29.89 | 30.06 | 29.89 | 30.06 | 29.97 | 0.83% | 213 |
| Sep 3, 2025 | 29.72 | 29.81 | 29.72 | 29.81 | 29.72 | 0.12% | 7,796 |
| Sep 2, 2025 | 29.70 | 29.81 | 29.65 | 29.77 | 29.68 | -1.45% | 1,997 |
| Aug 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.12 | -0.51% | 111 |
| Aug 28, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.27 | 0.38% | 137 |
| Aug 27, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.16 | 0.49% | 6,811 |
| Aug 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.01 | -0.24% | 137 |
| Aug 25, 2025 | 30.39 | 30.39 | 30.17 | 30.17 | 30.08 | -0.79% | 1,667 |
| Aug 22, 2025 | 30.35 | 30.42 | 30.35 | 30.41 | 30.32 | 1.96% | 2,049 |
| Aug 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.74 | -0.13% | 16 |
| Aug 20, 2025 | 29.88 | 29.88 | 29.87 | 29.87 | 29.78 | 0.22% | 4,161 |
| Aug 19, 2025 | 29.74 | 29.99 | 29.74 | 29.80 | 29.71 | -0.23% | 18,104 |
| Aug 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.78 | 0.15% | 27 |
| Aug 15, 2025 | 29.81 | 29.83 | 29.79 | 29.83 | 29.74 | 0.89% | 775 |
| Aug 14, 2025 | 29.58 | 29.58 | 29.56 | 29.56 | 29.47 | -1.00% | 1,859 |
| Aug 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.77 | 0.95% | 144 |
| Aug 12, 2025 | 29.55 | 29.58 | 29.55 | 29.58 | 29.49 | 1.91% | 2,316 |
| Aug 11, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.94 | -1.32% | 68 |
| Aug 8, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.32 | -0.13% | 1,128 |
| Aug 7, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.36 | 0.68% | 5,052 |
| Aug 6, 2025 | 29.21 | 29.25 | 29.21 | 29.25 | 29.16 | -0.05% | 6,215 |
| Aug 5, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.18 | -0.82% | 2,008 |
| Aug 4, 2025 | 29.06 | 29.51 | 29.06 | 29.51 | 29.42 | 1.41% | 1,637 |
| Aug 1, 2025 | 29.03 | 29.10 | 28.99 | 29.10 | 29.01 | -1.11% | 931 |
| Jul 31, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.34 | -1.42% | 4,566 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.76 | -1.67% | 42 |
| Jul 29, 2025 | 30.34 | 30.40 | 30.34 | 30.36 | 30.27 | 0.17% | 501 |