Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
28.95
+0.05 (0.16%)
At close: Dec 24, 2024, 12:59 PM
28.93
-0.02 (-0.07%)
After-hours: Dec 24, 2024, 12:59 PM EST
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 28.74 | 28.95 | 28.74 | 28.93 | 28.93 | 0.09% | 5,231 |
| Dec 23, 2024 | 28.76 | 28.92 | 28.67 | 28.91 | 28.91 | 0.03% | 29,962 |
| Dec 20, 2024 | 26.74 | 28.94 | 26.74 | 28.90 | 28.90 | 0.13% | 11,548 |
| Dec 19, 2024 | 28.79 | 28.92 | 28.79 | 28.86 | 28.86 | 0.03% | 11,871 |
| Dec 18, 2024 | 29.44 | 29.50 | 28.85 | 28.85 | 28.85 | -2.33% | 6,092 |
| Dec 17, 2024 | 29.57 | 29.58 | 29.47 | 29.54 | 29.54 | -0.09% | 16,348 |
| Dec 16, 2024 | 29.68 | 29.69 | 29.51 | 29.56 | 29.56 | -0.39% | 98,153 |
| Dec 13, 2024 | 29.72 | 29.78 | 29.62 | 29.68 | 29.68 | -1.04% | 33,994 |
| Dec 12, 2024 | 30.01 | 30.06 | 29.99 | 29.99 | 29.99 | -0.93% | 3,196 |
| Dec 11, 2024 | 30.20 | 30.29 | 30.15 | 30.27 | 30.27 | 0.60% | 13,137 |
| Dec 10, 2024 | 30.26 | 30.26 | 30.09 | 30.09 | 30.09 | -1.25% | 7,227 |
| Dec 9, 2024 | 30.54 | 30.62 | 30.47 | 30.47 | 30.47 | 0.93% | 52,514 |
| Dec 6, 2024 | 30.21 | 30.22 | 30.19 | 30.19 | 30.19 | -0.12% | 4,012 |
| Dec 5, 2024 | 30.19 | 30.30 | 30.18 | 30.23 | 30.23 | 0.56% | 8,380 |
| Dec 4, 2024 | 30.14 | 30.14 | 30.03 | 30.06 | 30.06 | 0.39% | 4,098 |
| Dec 3, 2024 | 30.01 | 30.09 | 29.94 | 29.94 | 29.94 | -0.03% | 9,618 |
| Dec 2, 2024 | 29.78 | 29.98 | 29.74 | 29.95 | 29.95 | 0.31% | 21,458 |
| Nov 29, 2024 | 29.56 | 29.86 | 29.56 | 29.86 | 29.86 | 0.67% | 5,784 |
| Nov 27, 2024 | 29.53 | 29.69 | 29.53 | 29.66 | 29.66 | 0.44% | 170,647 |
| Nov 26, 2024 | 29.42 | 29.53 | 29.36 | 29.53 | 29.53 | -0.30% | 1,429 |
| Nov 25, 2024 | 29.60 | 29.67 | 29.53 | 29.62 | 29.62 | 0.35% | 17,821 |
| Nov 22, 2024 | 29.49 | 29.60 | 29.49 | 29.52 | 29.52 | 0.43% | 33,209 |
| Nov 21, 2024 | 29.33 | 29.45 | 29.30 | 29.39 | 29.39 | - | 26,154 |
| Nov 20, 2024 | 29.33 | 29.39 | 29.25 | 29.39 | 29.39 | 0.13% | 174,517 |
| Nov 19, 2024 | 29.19 | 29.44 | 29.19 | 29.35 | 29.35 | -0.13% | 152,848 |
| Nov 18, 2024 | 29.25 | 29.46 | 29.25 | 29.39 | 29.39 | 0.49% | 17,469 |
| Nov 15, 2024 | 29.41 | 29.41 | 29.18 | 29.25 | 29.25 | -0.77% | 54,827 |
| Nov 14, 2024 | 29.60 | 29.75 | 29.47 | 29.47 | 29.47 | -0.27% | 4,001 |
| Nov 13, 2024 | 29.62 | 29.62 | 29.55 | 29.55 | 29.55 | -0.36% | 13,004 |
| Nov 12, 2024 | 29.74 | 29.74 | 29.60 | 29.66 | 29.66 | -1.33% | 2,401 |
| Nov 11, 2024 | 30.08 | 30.12 | 30.02 | 30.06 | 30.06 | -0.07% | 58,794 |
| Nov 8, 2024 | 30.08 | 30.08 | 30.00 | 30.08 | 30.08 | -1.49% | 4,190 |
| Nov 7, 2024 | 30.32 | 30.55 | 30.32 | 30.54 | 30.54 | 1.71% | 5,174 |
| Nov 6, 2024 | 29.93 | 30.03 | 29.87 | 30.02 | 30.02 | -1.08% | 6,016 |
| Nov 5, 2024 | 30.25 | 30.39 | 30.25 | 30.35 | 30.35 | 0.86% | 9,367 |
| Nov 4, 2024 | 30.01 | 30.19 | 30.01 | 30.09 | 30.09 | 0.30% | 68,827 |
| Nov 1, 2024 | 29.94 | 30.15 | 29.94 | 30.00 | 30.00 | 0.50% | 18,651 |
| Oct 31, 2024 | 29.98 | 29.98 | 29.75 | 29.85 | 29.85 | -1.14% | 25,692 |
| Oct 30, 2024 | 30.13 | 30.33 | 30.13 | 30.19 | 30.19 | -0.97% | 44,061 |
| Oct 29, 2024 | 30.51 | 30.54 | 30.43 | 30.49 | 30.49 | -0.74% | 9,482 |
| Oct 28, 2024 | 30.50 | 30.72 | 30.50 | 30.72 | 30.72 | 0.77% | 87,503 |
| Oct 25, 2024 | 30.58 | 30.72 | 30.45 | 30.48 | 30.48 | -0.27% | 171,497 |
| Oct 24, 2024 | 30.51 | 30.59 | 30.47 | 30.57 | 30.57 | 0.37% | 236,669 |
| Oct 23, 2024 | 30.60 | 30.60 | 30.37 | 30.45 | 30.45 | -0.82% | 6,516 |
| Oct 22, 2024 | 30.71 | 30.77 | 30.66 | 30.71 | 30.71 | -0.34% | 3,399 |
| Oct 21, 2024 | 30.97 | 30.99 | 30.73 | 30.81 | 30.81 | -0.73% | 4,206 |
| Oct 18, 2024 | 31.13 | 31.13 | 30.98 | 31.04 | 31.04 | 0.18% | 3,039 |
| Oct 17, 2024 | 30.92 | 30.98 | 30.92 | 30.98 | 30.98 | 0.16% | 9,935 |
| Oct 16, 2024 | 31.03 | 31.03 | 30.93 | 30.93 | 30.93 | 0.09% | 5,966 |
| Oct 15, 2024 | 31.12 | 31.12 | 30.88 | 30.90 | 30.90 | -1.21% | 8,088 |
| Oct 14, 2024 | 31.22 | 31.29 | 31.22 | 31.28 | 31.28 | 0.22% | 3,227 |
| Oct 11, 2024 | 31.10 | 31.27 | 31.10 | 31.21 | 31.21 | 0.83% | 1,144 |
| Oct 10, 2024 | 30.92 | 30.99 | 30.89 | 30.95 | 30.95 | -0.04% | 9,439 |
| Oct 9, 2024 | 30.82 | 31.04 | 30.82 | 30.97 | 30.97 | 0.15% | 6,417 |
| Oct 8, 2024 | 31.04 | 31.04 | 30.92 | 30.92 | 30.92 | -1.50% | 92,242 |
| Oct 7, 2024 | 31.37 | 31.44 | 31.21 | 31.39 | 31.39 | 0.19% | 32,165 |
| Oct 4, 2024 | 31.10 | 31.33 | 31.01 | 31.33 | 31.33 | 0.73% | 47,034 |
| Oct 3, 2024 | 31.03 | 31.24 | 30.97 | 31.10 | 31.10 | -0.89% | 67,254 |
| Oct 2, 2024 | 31.31 | 31.45 | 31.30 | 31.38 | 31.38 | 0.41% | 7,615 |
| Oct 1, 2024 | 31.08 | 31.28 | 31.08 | 31.25 | 31.25 | -0.08% | 341,192 |
| Sep 30, 2024 | 31.40 | 31.40 | 31.23 | 31.28 | 31.28 | -0.09% | 7,877 |
| Sep 27, 2024 | 31.43 | 31.43 | 31.25 | 31.31 | 31.31 | -0.58% | 6,807 |
| Sep 26, 2024 | 31.43 | 31.57 | 31.40 | 31.49 | 31.29 | 2.04% | 12,985 |
| Sep 25, 2024 | 30.86 | 30.94 | 30.86 | 30.86 | 30.66 | -0.46% | 4,940 |
| Sep 24, 2024 | 30.67 | 31.05 | 30.67 | 31.00 | 30.80 | 1.57% | 12,794 |
| Sep 23, 2024 | 30.33 | 30.52 | 30.33 | 30.52 | 30.33 | 0.45% | 7,340 |
| Sep 20, 2024 | 30.45 | 30.47 | 30.33 | 30.39 | 30.19 | -0.87% | 1,429 |
| Sep 19, 2024 | 30.57 | 30.73 | 30.49 | 30.65 | 30.46 | 1.23% | 2,166 |
| Sep 18, 2024 | 30.25 | 30.38 | 30.15 | 30.28 | 30.09 | -0.04% | 13,213 |
| Sep 17, 2024 | 30.47 | 30.47 | 30.29 | 30.29 | 30.10 | -0.51% | 1,190 |
| Sep 16, 2024 | 30.33 | 30.45 | 30.33 | 30.45 | 30.25 | 0.86% | 3,174 |
| Sep 13, 2024 | 30.22 | 30.22 | 30.19 | 30.19 | 30.00 | 0.31% | 335 |
| Sep 12, 2024 | 30.13 | 30.13 | 30.04 | 30.10 | 29.90 | 0.87% | 7,772 |
| Sep 11, 2024 | 30.75 | 30.75 | 29.59 | 29.84 | 29.65 | 0.60% | 18,358 |
| Sep 10, 2024 | 29.62 | 29.70 | 29.54 | 29.66 | 29.47 | -0.32% | 29,816 |
| Sep 9, 2024 | 29.66 | 29.84 | 29.66 | 29.75 | 29.56 | 0.40% | 2,766 |
| Sep 6, 2024 | 29.63 | 29.72 | 29.63 | 29.64 | 29.45 | -0.93% | 1,526 |
| Sep 5, 2024 | 29.86 | 30.02 | 29.86 | 29.91 | 29.72 | -0.71% | 37,083 |
| Sep 4, 2024 | 30.16 | 30.21 | 30.13 | 30.13 | 29.94 | 1.50% | 5,106 |
| Sep 3, 2024 | 30.35 | 30.35 | 28.52 | 29.69 | 29.50 | -3.24% | 1,528 |
| Aug 30, 2024 | 30.65 | 30.68 | 30.58 | 30.68 | 30.48 | 0.15% | 1,053 |
| Aug 29, 2024 | 30.37 | 30.73 | 30.37 | 30.63 | 30.44 | 0.89% | 4,039 |
| Aug 28, 2024 | 30.53 | 30.53 | 30.28 | 30.37 | 30.17 | -0.67% | 4,190 |
| Aug 27, 2024 | 30.55 | 30.58 | 30.44 | 30.57 | 30.38 | 0.11% | 2,798 |
| Aug 26, 2024 | 30.60 | 30.60 | 30.54 | 30.54 | 30.34 | -0.57% | 525 |
| Aug 23, 2024 | 30.54 | 30.71 | 30.54 | 30.71 | 30.52 | 1.32% | 974 |
| Aug 22, 2024 | 30.57 | 30.57 | 30.31 | 30.31 | 30.12 | -0.49% | 2,920 |
| Aug 21, 2024 | 30.35 | 30.46 | 30.29 | 30.46 | 30.27 | 0.75% | 2,947 |
| Aug 20, 2024 | 30.19 | 30.28 | 30.16 | 30.23 | 30.04 | -0.33% | 2,052 |
| Aug 19, 2024 | 30.28 | 30.39 | 30.28 | 30.33 | 30.14 | 0.79% | 1,592 |
| Aug 16, 2024 | 30.00 | 30.09 | 30.00 | 30.09 | 29.90 | 0.65% | 6,925 |
| Aug 15, 2024 | 29.90 | 29.98 | 29.85 | 29.90 | 29.71 | 0.90% | 4,969 |
| Aug 14, 2024 | 29.60 | 29.66 | 29.55 | 29.63 | 29.44 | -0.04% | 4,634 |
| Aug 13, 2024 | 29.34 | 29.65 | 29.34 | 29.65 | 29.46 | 1.41% | 6,370 |
| Aug 12, 2024 | 29.21 | 29.30 | 29.21 | 29.23 | 29.05 | 0.12% | 5,293 |
| Aug 9, 2024 | 28.93 | 29.23 | 28.93 | 29.20 | 29.01 | 1.03% | 11,272 |
| Aug 8, 2024 | 28.82 | 28.92 | 28.72 | 28.90 | 28.72 | 1.30% | 14,768 |
| Aug 7, 2024 | 28.78 | 28.78 | 28.50 | 28.53 | 28.35 | -0.49% | 22,792 |
| Aug 6, 2024 | 28.57 | 28.81 | 28.57 | 28.67 | 28.49 | 0.74% | 5,799 |
| Aug 5, 2024 | 28.15 | 28.60 | 28.15 | 28.46 | 28.28 | -2.16% | 47,925 |