Abacus FCF International Leaders ETF (ABLG)

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	29.75	30.24	29.75	30.17	30.17	1.58%	157
Mar 24, 2026	29.45	29.70	29.45	29.70	29.70	0.12%	1,415
Mar 23, 2026	29.82	29.93	29.67	29.67	29.67	2.44%	1,639
Mar 20, 2026	29.19	29.19	28.95	28.96	28.96	-2.73%	1,312
Mar 19, 2026	29.81	29.88	29.77	29.77	29.77	-0.55%	9,269
Mar 18, 2026	30.19	30.25	29.94	29.94	29.94	-1.85%	2,243
Mar 17, 2026	30.50	30.50	30.50	30.50	30.50	0.14%	16
Mar 16, 2026	30.42	30.46	30.42	30.46	30.46	1.99%	504
Mar 13, 2026	29.99	29.99	29.86	29.86	29.86	-1.83%	756
Mar 12, 2026	30.36	30.46	30.36	30.42	30.42	-1.71%	4,472
Mar 11, 2026	30.95	30.95	30.95	30.95	30.95	-0.73%	51
Mar 10, 2026	31.40	31.50	31.18	31.18	31.18	0.05%	602
Mar 9, 2026	30.47	31.16	30.47	31.16	31.16	0.87%	1,306
Mar 6, 2026	31.28	31.28	30.89	30.89	30.89	-0.91%	8,198
Mar 5, 2026	31.18	31.18	31.18	31.18	31.18	-1.95%	41
Mar 4, 2026	31.80	31.80	31.80	31.80	31.80	1.20%	229
Mar 3, 2026	30.77	31.47	30.77	31.42	31.42	-2.87%	5,495
Mar 2, 2026	31.44	32.73	31.44	32.35	32.35	-1.87%	21,241
Feb 27, 2026	32.84	33.07	32.72	32.97	32.96	-0.19%	8,856
Feb 26, 2026	32.89	33.03	32.89	33.03	33.03	-0.19%	607
Feb 25, 2026	33.09	33.09	33.09	33.09	33.09	1.00%	29
Feb 24, 2026	32.86	32.86	32.68	32.76	32.76	1.33%	669
Feb 23, 2026	32.51	32.64	32.32	32.33	32.33	-0.91%	13,155
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

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.