Abacus FCF International Leaders ETF (ABLG)

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	32.51	32.64	32.33	32.33	32.33	-0.91%	12,455
Feb 20, 2026	32.56	32.63	32.56	32.63	32.63	0.75%	68,615
Feb 19, 2026	32.32	32.39	32.32	32.39	32.39	-0.49%	202
Feb 18, 2026	32.69	32.76	32.51	32.55	32.55	0.06%	114,615
Feb 17, 2026	32.53	32.53	32.53	32.53	32.53	-0.45%	203
Feb 13, 2026	32.67	32.67	32.67	32.67	32.67	1.00%	138
Feb 12, 2026	32.65	32.65	32.35	32.35	32.35	-2.03%	25,690
Feb 11, 2026	33.01	33.05	32.89	33.02	33.02	0.19%	23,070
Feb 10, 2026	32.86	33.03	32.86	32.96	32.96	0.53%	24,633
Feb 9, 2026	32.53	32.80	32.45	32.79	32.79	1.05%	31,875
Feb 6, 2026	32.22	32.45	31.83	32.45	32.45	2.21%	30,620
Feb 5, 2026	31.84	31.84	31.72	31.75	31.75	-0.53%	37,383
Feb 4, 2026	31.92	31.92	31.92	31.92	31.91	-0.26%	296
Feb 3, 2026	32.00	32.00	32.00	32.00	32.00	-1.69%	24
Feb 2, 2026	32.55	32.55	32.55	32.55	32.55	0.57%	59
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

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.