Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
23.32
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.44% | 5 |
| Jul 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.78% | - |
| Jul 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.76% | - |
| Jul 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.25% | - |
| Jul 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.52% | - |
| Jul 8, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.58% | - |
| Jul 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.11% | - |
| Jul 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.60% | - |
| Jul 2, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.19% | - |
| Jul 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.12% | 2 |
| Jun 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.26% | 2 |
| Jun 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.30% | 45 |
| Jun 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.58 | 1.01% | - |
| Jun 25, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.35 | -1.13% | 1 |
| Jun 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.61 | 1.33% | 1 |
| Jun 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.31 | 1.14% | 1 |
| Jun 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.04 | -0.06% | 4 |
| Jun 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | -0.20% | 1 |
| Jun 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | -0.49% | - |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.22 | 1.17% | - |
| Jun 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | -1.73% | - |
| Jun 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.42% | - |
| Jun 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.45 | -0.97% | - |
| Jun 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | - | 21 |
| Jun 9, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | 0.13% | 21 |
| Jun 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | 1.17% | - |
| Jun 5, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.38 | 0.24% | - |
| Jun 4, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.32 | -0.09% | 200 |
| Jun 3, 2025 | 23.19 | 23.38 | 23.19 | 23.38 | 23.34 | 0.58% | 200 |
| Jun 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.21 | -0.96% | 100 |
| May 30, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.43 | 0.27% | 1 |
| May 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | 0.07% | 2 |
| May 28, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.65% | 2 |
| May 27, 2025 | 23.36 | 23.54 | 23.36 | 23.54 | 23.51 | 1.85% | 108 |
| May 23, 2025 | 23.04 | 23.14 | 23.04 | 23.11 | 23.08 | -0.49% | 702 |
| May 22, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.19 | -0.41% | 602 |
| May 21, 2025 | 23.65 | 23.65 | 23.32 | 23.32 | 23.29 | -1.78% | 602 |
| May 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | 0.09% | - |
| May 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.69 | -0.34% | 2 |
| May 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.77 | 0.83% | 8 |
| May 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.58 | 0.32% | 8 |
| May 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | -0.86% | - |
| May 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.70 | 0.64% | - |
| May 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.55 | 2.83% | 3 |
| May 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.90 | -0.57% | 3 |
| May 8, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | 1.72% | - |
| May 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.64 | 0.16% | 31 |
| May 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.61 | -0.15% | - |
| May 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.64 | -0.11% | - |
| May 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | 2.02% | 1 |