Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
27.44
-0.42 (-1.51%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 27.66 | 27.76 | 27.44 | 27.51 | 27.51 | -1.27% | 6,381 |
| Apr 15, 2025 | 27.93 | 27.98 | 27.80 | 27.86 | 27.86 | 0.84% | 166,607 |
| Apr 14, 2025 | 27.74 | 27.76 | 27.42 | 27.63 | 27.63 | 1.38% | 88,484 |
| Apr 11, 2025 | 26.90 | 27.25 | 26.86 | 27.25 | 27.25 | 1.61% | 4,509 |
| Apr 10, 2025 | 26.71 | 26.85 | 26.49 | 26.82 | 26.82 | -1.37% | 123,065 |
| Apr 9, 2025 | 25.45 | 27.22 | 25.45 | 27.19 | 27.19 | 7.61% | 12,622 |
| Apr 8, 2025 | 25.38 | 26.37 | 25.19 | 25.27 | 25.27 | 3.40% | 12,517 |
| Apr 7, 2025 | 25.08 | 26.07 | 24.44 | 24.44 | 24.44 | -6.93% | 23,060 |
| Apr 4, 2025 | 26.59 | 26.59 | 26.16 | 26.26 | 26.26 | -5.39% | 24,270 |
| Apr 3, 2025 | 27.94 | 28.00 | 27.76 | 27.76 | 27.76 | -2.60% | 43,958 |
| Apr 2, 2025 | 28.36 | 28.50 | 28.35 | 28.50 | 28.50 | 0.28% | 10,846 |
| Apr 1, 2025 | 28.46 | 28.46 | 28.27 | 28.42 | 28.42 | 0.22% | 4,209 |
| Mar 31, 2025 | 28.11 | 28.36 | 28.03 | 28.36 | 28.36 | -0.35% | 12,112 |
| Mar 28, 2025 | 28.43 | 28.46 | 28.42 | 28.46 | 28.46 | -1.97% | 848 |
| Mar 27, 2025 | 28.96 | 29.03 | 28.96 | 29.03 | 28.85 | 0.12% | 3,025 |
| Mar 26, 2025 | 29.09 | 29.11 | 28.99 | 28.99 | 28.81 | -1.19% | 953 |
| Mar 25, 2025 | 29.36 | 29.36 | 29.31 | 29.34 | 29.16 | 0.19% | 1,922 |
| Mar 24, 2025 | 29.29 | 29.35 | 29.28 | 29.29 | 29.10 | 0.64% | 2,243 |
| Mar 21, 2025 | 29.00 | 29.18 | 29.00 | 29.10 | 28.92 | -0.72% | 5,339 |
| Mar 20, 2025 | 29.20 | 29.32 | 29.12 | 29.31 | 29.13 | -0.71% | 9,557 |
| Mar 19, 2025 | 29.29 | 29.52 | 29.29 | 29.52 | 29.34 | 0.65% | 8,201 |
| Mar 18, 2025 | 29.39 | 29.39 | 29.33 | 29.33 | 29.15 | -1.01% | 16,767 |
| Mar 17, 2025 | 29.39 | 29.71 | 29.39 | 29.63 | 29.44 | 1.35% | 2,276,472 |
| Mar 14, 2025 | 28.88 | 29.23 | 28.88 | 29.23 | 29.05 | 1.60% | 19,859 |
| Mar 13, 2025 | 28.85 | 28.86 | 28.61 | 28.77 | 28.59 | -0.61% | 12,487 |
| Mar 12, 2025 | 29.09 | 29.14 | 28.85 | 28.95 | 28.77 | -0.49% | 26,181 |
| Mar 11, 2025 | 29.05 | 29.23 | 29.05 | 29.09 | 28.91 | -0.29% | 3,138 |
| Mar 10, 2025 | 29.36 | 29.42 | 29.12 | 29.18 | 29.00 | -2.55% | 3,548 |
| Mar 7, 2025 | 29.72 | 29.96 | 29.60 | 29.94 | 29.75 | 0.65% | 13,164 |
| Mar 6, 2025 | 30.08 | 30.08 | 29.75 | 29.75 | 29.56 | -1.70% | 3,818 |
| Mar 5, 2025 | 28.98 | 30.28 | 28.98 | 30.26 | 30.08 | 1.61% | 5,736 |
| Mar 4, 2025 | 29.77 | 29.95 | 29.77 | 29.78 | 29.60 | 0.27% | 12,688 |
| Mar 3, 2025 | 30.07 | 30.11 | 29.68 | 29.70 | 29.52 | -0.86% | 14,848 |
| Feb 28, 2025 | 29.76 | 29.96 | 29.74 | 29.96 | 29.77 | 0.07% | 14,043 |
| Feb 27, 2025 | 29.95 | 30.22 | 29.94 | 29.94 | 29.75 | -1.18% | 7,666 |
| Feb 26, 2025 | 30.32 | 30.37 | 30.27 | 30.30 | 30.11 | -0.38% | 7,444 |
| Feb 25, 2025 | 30.42 | 30.47 | 30.23 | 30.41 | 30.22 | 0.31% | 4,143 |
| Feb 24, 2025 | 30.21 | 30.42 | 30.21 | 30.32 | 30.13 | -0.56% | 21,526 |
| Feb 21, 2025 | 30.51 | 30.59 | 30.30 | 30.49 | 30.30 | -0.88% | 9,148 |
| Feb 20, 2025 | 30.72 | 30.79 | 30.68 | 30.76 | 30.57 | 0.08% | 7,673 |
| Feb 19, 2025 | 30.59 | 30.95 | 30.59 | 30.74 | 30.55 | -0.74% | 5,036 |
| Feb 18, 2025 | 30.97 | 31.03 | 30.84 | 30.97 | 30.77 | -0.05% | 4,626 |
| Feb 14, 2025 | 30.93 | 30.98 | 30.85 | 30.98 | 30.79 | 0.03% | 6,025 |
| Feb 13, 2025 | 30.78 | 30.97 | 30.71 | 30.97 | 30.78 | 0.89% | 30,122 |
| Feb 12, 2025 | 30.40 | 30.97 | 30.40 | 30.70 | 30.51 | 0.72% | 5,884 |
| Feb 11, 2025 | 30.33 | 30.60 | 30.33 | 30.48 | 30.29 | 0.30% | 12,335 |
| Feb 10, 2025 | 30.31 | 30.42 | 30.31 | 30.39 | 30.20 | 1.10% | 18,125 |
| Feb 7, 2025 | 30.35 | 30.40 | 30.06 | 30.06 | 29.87 | -0.85% | 24,150 |
| Feb 6, 2025 | 30.35 | 30.35 | 30.26 | 30.32 | 30.13 | -0.17% | 3,022 |
| Feb 5, 2025 | 30.33 | 30.39 | 30.33 | 30.37 | 30.18 | 0.76% | 3,899 |