Abacus FCF International Leaders ETF (ABLG)

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.74	32.74	32.74	32.74	32.74	0.49%	97
May 27, 2026	32.48	32.58	32.48	32.58	32.58	-0.38%	287
May 26, 2026	32.71	32.71	32.71	32.71	32.71	1.73%	12
May 22, 2026	32.15	32.15	32.15	32.15	32.15	-0.38%	131
May 21, 2026	32.36	32.36	32.27	32.27	32.27	0.61%	154
May 20, 2026	32.08	32.08	32.08	32.08	32.08	2.04%	133
May 19, 2026	31.25	31.56	31.25	31.44	31.44	-0.98%	616
May 18, 2026	31.75	31.75	31.75	31.75	31.75	0.10%	64
May 15, 2026	31.72	31.72	31.72	31.72	31.72	-2.58%	33
May 14, 2026	32.58	32.59	32.52	32.56	32.56	-0.20%	1,026
May 13, 2026	32.45	32.62	32.45	32.62	32.62	0.77%	410
May 12, 2026	32.02	32.37	31.64	32.37	32.37	-0.97%	1,415
May 11, 2026	32.64	32.69	32.64	32.69	32.69	0.10%	188
May 8, 2026	32.63	32.66	32.59	32.66	32.66	0.69%	2,506
May 7, 2026	32.67	32.67	32.41	32.44	32.44	-2.10%	1,643
May 6, 2026	31.72	33.14	31.72	33.14	33.14	3.07%	1,536
May 5, 2026	32.08	32.16	32.08	32.15	32.15	1.80%	679
May 4, 2026	31.55	31.58	31.55	31.58	31.58	-0.84%	328
May 1, 2026	31.92	31.92	31.81	31.85	31.85	-0.37%	1,428
Apr 30, 2026	31.57	31.97	31.57	31.97	31.97	2.28%	877
Apr 29, 2026	31.26	31.26	31.26	31.26	31.26	-0.32%	7
Apr 28, 2026	31.36	31.36	31.36	31.36	31.36	-1.84%	9
Apr 27, 2026	31.94	31.94	31.94	31.94	31.94	-0.49%	29
Apr 24, 2026	31.93	32.10	31.93	32.10	32.10	1.36%	1,248
Apr 23, 2026	31.81	31.89	31.67	31.67	31.67	-0.65%	594
Apr 22, 2026	31.82	31.88	31.82	31.88	31.88	0.60%	382
Apr 21, 2026	31.69	31.69	31.69	31.69	31.69	-1.93%	76
Apr 20, 2026	32.26	32.32	32.26	32.32	32.32	-0.21%	555
Apr 17, 2026	32.51	32.51	32.38	32.38	32.38	1.88%	261
Apr 16, 2026	31.78	31.78	31.74	31.78	31.78	-0.51%	367
Apr 15, 2026	31.88	31.95	31.88	31.95	31.95	-0.62%	525
Apr 14, 2026	32.04	32.15	32.04	32.15	32.15	0.92%	153
Apr 13, 2026	31.55	31.85	31.55	31.85	31.85	0.70%	1,271
Apr 10, 2026	31.61	31.63	31.61	31.63	31.63	0.01%	331
Apr 9, 2026	31.32	31.63	31.32	31.63	31.63	0.44%	2,278
Apr 8, 2026	30.15	31.52	30.15	31.49	31.49	5.03%	1,264
Apr 7, 2026	29.65	29.98	29.65	29.98	29.98	0.03%	1,648
Apr 6, 2026	29.87	29.99	29.87	29.97	29.97	0.25%	21,451
Apr 2, 2026	29.83	29.90	29.83	29.90	29.90	-0.99%	251
Apr 1, 2026	30.28	30.28	30.18	30.20	30.20	2.32%	548
Mar 31, 2026	29.07	29.51	29.07	29.51	29.51	3.11%	2,187
Mar 30, 2026	28.87	29.02	28.62	28.62	28.62	-0.86%	1,730
Mar 27, 2026	29.28	29.33	29.12	29.12	28.87	-1.12%	731
Mar 26, 2026	29.88	29.88	29.45	29.45	29.19	-2.48%	1,611
Mar 25, 2026	30.15	30.19	30.15	30.19	29.94	1.66%	274
Mar 24, 2026	29.45	29.70	29.45	29.70	29.45	0.12%	1,415
Mar 23, 2026	29.82	29.93	29.67	29.67	29.41	2.44%	1,639
Mar 20, 2026	29.19	29.19	28.95	28.96	28.71	-2.73%	1,312
Mar 19, 2026	29.81	29.88	29.77	29.77	29.52	-0.55%	9,269
Mar 18, 2026	30.19	30.25	29.94	29.94	29.68	-1.85%	2,243

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.