Skip to main content
Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
29.97
-0.33 (-1.07%)
At close: Feb 27, 2025, 3:20 PM
29.94
-0.03 (-0.10%)
After-hours: Feb 27, 2025, 4:10 PM EST

ABLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202529.9530.2229.9429.9429.94-1.18%7,666
Feb 26, 202530.3230.3730.2730.3030.30-0.38%7,444
Feb 25, 202530.4230.4730.2330.4130.410.31%4,143
Feb 24, 202530.2130.4230.2130.3230.32-0.56%21,526
Feb 21, 202530.5130.5930.3030.4930.49-0.88%9,148
Feb 20, 202530.7230.7930.6830.7630.760.08%7,673
Feb 19, 202530.5930.9530.5930.7430.74-0.74%5,036
Feb 18, 202530.9731.0330.8430.9730.97-0.05%4,626
Feb 14, 202530.9330.9830.8530.9830.980.03%6,025
Feb 13, 202530.7830.9730.7130.9730.970.89%30,122
Feb 12, 202530.4030.9730.4030.7030.700.72%5,884
Feb 11, 202530.3330.6030.3330.4830.480.30%12,335
Feb 10, 202530.3130.4230.3130.3930.391.10%18,125
Feb 7, 202530.3530.4030.0630.0630.06-0.85%24,150
Feb 6, 202530.3530.3530.2630.3230.32-0.17%3,022
Feb 5, 202530.3330.3930.3330.3730.370.76%3,899
Feb 4, 202530.1230.1830.1130.1430.141.45%26,150
Feb 3, 202529.5629.8229.5629.7129.71-1.04%6,851
Jan 31, 202530.2230.2830.0230.0230.02-0.81%6,406
Jan 30, 202530.0030.3530.0030.2730.271.01%4,814
Jan 29, 202529.9129.9929.9129.9629.960.44%6,372
Jan 28, 202529.8229.8529.6729.8329.830.06%5,176
Jan 27, 202529.6829.8129.6829.8129.81-0.09%10,821
Jan 24, 202529.8329.8429.6529.8429.840.92%16,221
Jan 23, 202529.4729.6329.3929.5729.570.43%17,363
Jan 22, 202529.5029.5429.4429.4429.44-0.20%3,144
Jan 21, 202529.2229.5029.1729.5029.501.70%30,756
Jan 17, 202529.0429.0429.0129.0129.010.36%4,163
Jan 16, 202528.9028.9428.8328.9028.900.19%74,863
Jan 15, 202528.8528.8628.8428.8528.850.79%1,809
Jan 14, 202528.4228.6628.4228.6228.620.47%18,167
Jan 13, 202528.5728.5728.3928.4928.49-0.66%88,505
Jan 10, 202528.5028.9028.5028.6728.67-1.05%11,001
Jan 8, 202528.7729.0228.7728.9828.980.10%8,180
Jan 7, 202529.0229.1328.9328.9528.950.18%11,744
Jan 6, 202528.9628.9628.8528.9028.900.55%8,098
Jan 3, 202528.6028.7828.6028.7428.740.40%7,660
Jan 2, 202528.5728.6328.5728.6328.63-0.15%4,907
Dec 31, 202428.1928.8728.1928.6728.670.13%35,475
Dec 30, 202427.5028.6927.5028.6328.63-0.98%17,691
Dec 27, 202428.9228.9328.9128.9128.79-0.33%1,631
Dec 26, 202429.0029.0528.9829.0128.890.27%27,849
Dec 24, 202428.7428.9528.7428.9328.810.09%5,231
Dec 23, 202428.7628.9228.6728.9128.790.03%29,962
Dec 20, 202426.7428.9426.7428.9028.780.13%11,548
Dec 19, 202428.7928.9228.7928.8628.740.03%11,871
Dec 18, 202429.4429.5028.8528.8528.73-2.33%6,092
Dec 17, 202429.5729.5829.4729.5429.42-0.09%16,348
Dec 16, 202429.6829.6929.5129.5629.44-0.39%98,153
Dec 13, 202429.7229.7829.6229.6829.56-1.04%33,994
Dec 12, 202430.0130.0629.9929.9929.87-0.93%3,196
Dec 11, 202430.2030.2930.1530.2730.150.60%13,137
Dec 10, 202430.2630.2630.0930.0929.97-1.25%7,227
Dec 9, 202430.5430.6230.4730.4730.350.93%52,514
Dec 6, 202430.2130.2230.1930.1930.06-0.12%4,012
Dec 5, 202430.1930.3030.1830.2330.100.56%8,380
Dec 4, 202430.1430.1430.0330.0629.930.39%4,098
Dec 3, 202430.0130.0929.9429.9429.82-0.03%9,618
Dec 2, 202429.7829.9829.7429.9529.830.31%21,458
Nov 29, 202429.5629.8629.5629.8629.730.67%5,784
Nov 27, 202429.5329.6929.5329.6629.540.44%170,647
Nov 26, 202429.4229.5329.3629.5329.41-0.30%1,429
Nov 25, 202429.6029.6729.5329.6229.500.35%17,821
Nov 22, 202429.4929.6029.4929.5229.390.43%33,209
Nov 21, 202429.3329.4529.3029.3929.27-26,154
Nov 20, 202429.3329.3929.2529.3929.270.13%174,517
Nov 19, 202429.1929.4429.1929.3529.23-0.13%152,848
Nov 18, 202429.2529.4629.2529.3929.270.49%17,469
Nov 15, 202429.4129.4129.1829.2529.13-0.77%54,827
Nov 14, 202429.6029.7529.4729.4729.35-0.27%4,001
Nov 13, 202429.6229.6229.5529.5529.43-0.36%13,004
Nov 12, 202429.7429.7429.6029.6629.54-1.33%2,401
Nov 11, 202430.0830.1230.0230.0629.94-0.07%58,794
Nov 8, 202430.0830.0830.0030.0829.96-1.49%4,190
Nov 7, 202430.3230.5530.3230.5430.411.71%5,174
Nov 6, 202429.9330.0329.8730.0229.90-1.08%6,016
Nov 5, 202430.2530.3930.2530.3530.230.86%9,367
Nov 4, 202430.0130.1930.0130.0929.970.30%68,827
Nov 1, 202429.9430.1529.9430.0029.880.50%18,651
Oct 31, 202429.9829.9829.7529.8529.73-1.14%25,692
Oct 30, 202430.1330.3330.1330.1930.07-0.97%44,061
Oct 29, 202430.5130.5430.4330.4930.37-0.74%9,482
Oct 28, 202430.5030.7230.5030.7230.590.77%87,503
Oct 25, 202430.5830.7230.4530.4830.36-0.27%171,497
Oct 24, 202430.5130.5930.4730.5730.440.37%236,669
Oct 23, 202430.6030.6030.3730.4530.33-0.82%6,516
Oct 22, 202430.7130.7730.6630.7130.58-0.34%3,399
Oct 21, 202430.9730.9930.7330.8130.68-0.73%4,206
Oct 18, 202431.1331.1330.9831.0430.910.18%3,039
Oct 17, 202430.9230.9830.9230.9830.850.16%9,935
Oct 16, 202431.0331.0330.9330.9330.800.09%5,966
Oct 15, 202431.1231.1230.8830.9030.77-1.21%8,088
Oct 14, 202431.2231.2931.2231.2831.150.22%3,227
Oct 11, 202431.1031.2731.1031.2131.080.83%1,144
Oct 10, 202430.9230.9930.8930.9530.83-0.04%9,439
Oct 9, 202430.8231.0430.8230.9730.840.15%6,417
Oct 8, 202431.0431.0430.9230.9230.79-1.50%92,242
Oct 7, 202431.3731.4431.2131.3931.260.19%32,165
Oct 4, 202431.1031.3331.0131.3331.200.73%47,034
Oct 3, 202431.0331.2430.9731.1030.97-0.89%67,254