Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
31.72
+0.34 (1.08%)
At close: Dec 18, 2025, 4:00 PM EST
31.72
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 31.75 | 31.87 | 31.72 | 31.72 | 31.72 | 1.08% | 3,195 |
| Dec 17, 2025 | 31.68 | 31.68 | 31.38 | 31.38 | 31.38 | -1.10% | 331 |
| Dec 16, 2025 | 31.70 | 31.73 | 31.66 | 31.73 | 31.73 | -0.15% | 507 |
| Dec 15, 2025 | 31.83 | 31.86 | 31.77 | 31.77 | 31.77 | - | 1,940 |
| Dec 12, 2025 | 32.08 | 32.08 | 31.77 | 31.77 | 31.77 | -1.04% | 202 |
| Dec 11, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.48% | 353 |
| Dec 10, 2025 | 31.71 | 31.95 | 31.71 | 31.95 | 31.95 | 1.05% | 795 |
| Dec 9, 2025 | 31.63 | 31.70 | 31.62 | 31.62 | 31.62 | -0.02% | 1,817 |
| Dec 8, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.69% | 84 |
| Dec 5, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.10% | 30 |
| Dec 4, 2025 | 32.24 | 32.24 | 31.83 | 31.88 | 31.88 | -0.18% | 17,105 |
| Dec 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.77% | 186 |
| Dec 2, 2025 | 31.64 | 31.69 | 31.62 | 31.69 | 31.69 | 0.48% | 647 |
| Dec 1, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.28% | 84 |
| Nov 28, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.75% | 72 |
| Nov 26, 2025 | 31.36 | 31.39 | 31.36 | 31.39 | 31.39 | 0.77% | 4,793 |
| Nov 25, 2025 | 31.02 | 31.15 | 31.02 | 31.15 | 31.15 | 0.97% | 334 |
| Nov 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.61% | 61 |
| Nov 21, 2025 | 30.33 | 30.67 | 30.33 | 30.67 | 30.67 | 1.20% | 624 |
| Nov 20, 2025 | 30.47 | 30.47 | 30.30 | 30.30 | 30.30 | -1.39% | 790 |
| Nov 19, 2025 | 30.95 | 30.97 | 30.66 | 30.73 | 30.73 | -1.18% | 5,736 |
| Nov 18, 2025 | 30.80 | 31.10 | 30.80 | 31.10 | 31.10 | 0.04% | 608 |
| Nov 17, 2025 | 31.33 | 31.33 | 31.09 | 31.09 | 31.09 | -0.65% | 159 |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.44% | 230 |
| Nov 13, 2025 | 31.67 | 31.67 | 31.43 | 31.43 | 31.43 | -0.34% | 187 |
| Nov 12, 2025 | 31.45 | 31.56 | 31.45 | 31.53 | 31.53 | 0.12% | 9,597 |
| Nov 11, 2025 | 31.46 | 31.58 | 31.46 | 31.50 | 31.49 | 0.49% | 9,938 |
| Nov 10, 2025 | 31.24 | 31.41 | 31.24 | 31.34 | 31.34 | 1.48% | 15,632 |
| Nov 7, 2025 | 30.62 | 30.88 | 30.62 | 30.88 | 30.88 | -0.06% | 254 |
| Nov 6, 2025 | 30.82 | 30.99 | 30.82 | 30.90 | 30.90 | -1.05% | 631 |
| Nov 5, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.86% | 206 |
| Nov 4, 2025 | 31.07 | 31.07 | 30.96 | 30.96 | 30.96 | -1.99% | 288 |
| Nov 3, 2025 | 31.44 | 31.62 | 31.44 | 31.59 | 31.59 | 0.34% | 3,127 |
| Oct 31, 2025 | 31.39 | 31.48 | 31.34 | 31.48 | 31.48 | 0.63% | 3,071 |
| Oct 30, 2025 | 31.38 | 31.45 | 31.29 | 31.29 | 31.29 | -0.43% | 35,060 |
| Oct 29, 2025 | 31.65 | 31.69 | 31.40 | 31.42 | 31.42 | -0.09% | 4,738 |
| Oct 28, 2025 | 31.43 | 31.45 | 31.41 | 31.45 | 31.45 | 0.27% | 2,141 |
| Oct 27, 2025 | 31.37 | 31.41 | 31.37 | 31.37 | 31.37 | 0.76% | 1,612 |
| Oct 24, 2025 | 31.30 | 31.30 | 31.13 | 31.13 | 31.13 | 0.03% | 447 |
| Oct 23, 2025 | 31.03 | 31.12 | 31.03 | 31.12 | 31.12 | 0.21% | 971 |
| Oct 22, 2025 | 30.97 | 31.06 | 30.97 | 31.06 | 31.06 | -0.65% | 271 |
| Oct 21, 2025 | 31.31 | 31.31 | 31.26 | 31.26 | 31.26 | -0.12% | 1,775 |
| Oct 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.09% | 104 |
| Oct 17, 2025 | 30.87 | 30.96 | 30.87 | 30.96 | 30.96 | -0.07% | 4,708 |
| Oct 16, 2025 | 30.92 | 31.08 | 30.92 | 30.98 | 30.98 | -0.63% | 2,318 |
| Oct 15, 2025 | 31.37 | 31.37 | 31.10 | 31.18 | 31.18 | 0.17% | 2,225 |
| Oct 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.61% | 471 |
| Oct 13, 2025 | 30.87 | 30.94 | 30.87 | 30.94 | 30.94 | 1.16% | 606 |
| Oct 10, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.58% | 77 |
| Oct 9, 2025 | 31.38 | 31.39 | 31.38 | 31.39 | 31.39 | -0.82% | 562 |