Abacus FCF International Leaders ETF (ABLG)

BATS: ABLG · Real-Time Price · USD

33.33

+0.57 (1.73%)

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

33.33

0.00 (0.00%)

After-hours: Jun 18, 2026, 8:00 PM EDT

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.77	33.27	32.77	33.27	33.27	1.53%	2
Jun 17, 2026	33.19	33.37	32.77	32.77	32.77	0.20%	15,679
Jun 16, 2026	32.79	32.79	32.71	32.71	32.70	-0.93%	427
Jun 15, 2026	32.92	33.07	32.92	33.01	33.01	2.49%	463
Jun 12, 2026	32.29	32.31	32.21	32.21	32.21	4.43%	2,775
Jun 11, 2026	31.32	31.89	30.84	30.84	30.84	-0.03%	1,048
Jun 10, 2026	30.92	30.92	30.84	30.85	30.85	-1.78%	14,215
Jun 9, 2026	30.40	31.41	30.40	31.41	31.41	0.12%	381
Jun 8, 2026	30.00	31.44	30.00	31.37	31.37	0.60%	986
Jun 5, 2026	31.36	31.36	31.18	31.18	31.18	-4.45%	1,155
Jun 4, 2026	32.64	32.64	32.64	32.64	32.64	-0.18%	38
Jun 3, 2026	32.88	32.89	32.66	32.70	32.70	-0.49%	1,327
Jun 2, 2026	32.86	32.86	32.86	32.86	32.86	1.19%	38
Jun 1, 2026	31.87	32.47	31.87	32.47	32.47	-0.27%	190
May 29, 2026	32.51	32.56	32.48	32.56	32.56	-0.56%	1,441
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