Abacus FCF International Leaders ETF (ABLG)

BATS: ABLG · Real-Time Price · USD

31.58

-0.73 (-2.26%)

At close: Aug 18, 2026, 4:00 PM EDT

31.58

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	33.40	33.40	31.61	31.61	31.61	-2.16%	5,514
Aug 17, 2026	30.31	32.36	29.82	32.31	32.31	1.29%	9,647
Aug 14, 2026	31.90	31.90	31.90	31.90	31.90	0.42%	245
Aug 13, 2026	31.77	31.77	31.77	31.77	31.77	-0.08%	28
Aug 12, 2026	31.94	31.96	30.27	31.79	31.79	0.60%	7,454
Aug 11, 2026	31.75	31.75	31.53	31.60	31.60	-0.22%	10,649
Aug 10, 2026	31.61	31.68	30.76	31.67	31.67	-0.20%	10,619
Aug 7, 2026	31.73	31.73	31.73	31.73	31.73	0.97%	43
Aug 6, 2026	31.38	31.57	31.38	31.43	31.43	-0.28%	4,673
Aug 5, 2026	31.52	31.52	31.52	31.52	31.52	0.19%	43
Aug 4, 2026	31.44	31.46	31.44	31.46	31.46	2.14%	447
Aug 3, 2026	30.64	30.80	30.43	30.80	30.80	1.08%	7,625
Jul 31, 2026	30.67	30.67	30.48	30.48	30.48	-0.25%	546
Jul 30, 2026	30.25	30.55	30.25	30.55	30.55	2.18%	1,043
Jul 29, 2026	29.90	29.90	29.90	29.90	29.90	-0.47%	138
Jul 28, 2026	30.04	30.04	30.04	30.04	30.04	-1.96%	431
Jul 27, 2026	30.49	30.64	30.49	30.64	30.64	0.15%	153
Jul 24, 2026	30.59	30.60	30.59	30.60	30.60	-0.95%	328
Jul 23, 2026	30.89	30.89	30.89	30.89	30.89	-0.48%	20
Jul 22, 2026	31.04	31.04	31.04	31.04	31.04	-0.82%	44
Jul 21, 2026	31.30	31.30	31.30	31.30	31.30	2.54%	121
Jul 20, 2026	30.66	30.66	30.52	30.52	30.52	-0.10%	1,631
Jul 17, 2026	30.55	30.55	30.55	30.55	30.55	-1.35%	113
Jul 16, 2026	30.97	30.97	30.97	30.97	30.97	-1.72%	117
Jul 15, 2026	31.35	31.51	31.35	31.51	31.51	0.11%	515
Jul 14, 2026	31.48	31.48	31.48	31.48	31.48	1.71%	81
Jul 13, 2026	30.95	30.95	30.95	30.95	30.95	-2.47%	26
Jul 10, 2026	31.73	31.73	31.73	31.73	31.73	-0.56%	280
Jul 9, 2026	31.91	31.91	31.91	31.91	31.91	1.34%	44
Jul 8, 2026	31.51	31.52	31.49	31.49	31.49	-0.17%	4,236
Jul 7, 2026	31.50	31.54	31.50	31.54	31.54	-1.90%	1,299
Jul 6, 2026	32.15	32.15	32.15	32.15	32.15	1.68%	41
Jul 2, 2026	31.80	31.80	31.40	31.62	31.62	-1.43%	12,380
Jul 1, 2026	32.21	32.33	31.77	32.08	32.08	-2.15%	11,089
Jun 30, 2026	32.62	32.79	32.57	32.79	32.79	1.23%	1,938
Jun 29, 2026	32.03	32.39	32.03	32.39	32.39	0.84%	132
Jun 26, 2026	32.38	32.38	32.38	32.38	32.12	-1.36%	161
Jun 25, 2026	32.83	32.83	32.83	32.83	32.56	1.72%	8
Jun 24, 2026	32.27	32.27	32.27	32.27	32.01	-0.57%	120
Jun 23, 2026	32.46	32.46	32.46	32.46	32.20	-3.36%	96
Jun 22, 2026	33.22	33.59	33.22	33.59	33.31	0.75%	2,801
Jun 18, 2026	33.34	33.34	33.34	33.34	33.07	1.73%	14
Jun 17, 2026	33.19	33.37	32.77	32.77	32.50	0.20%	15,679
Jun 16, 2026	32.79	32.79	32.71	32.71	32.44	-0.93%	427
Jun 15, 2026	32.92	33.07	32.92	33.01	32.74	2.49%	463
Jun 12, 2026	32.29	32.31	32.21	32.21	31.95	4.43%	2,775
Jun 11, 2026	31.32	31.89	30.84	30.84	30.59	-0.03%	1,048
Jun 10, 2026	30.92	30.92	30.84	30.85	30.60	-1.78%	14,215
Jun 9, 2026	30.40	31.41	30.40	31.41	31.15	0.12%	381
Jun 8, 2026	30.00	31.44	30.00	31.37	31.12	0.60%	986