Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
23.36
-0.02 (-0.10%)
Jun 4, 2025, 4:00 PM - Market closed

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.3623.3623.3623.3623.36-0.09%200
Jun 3, 202523.1923.3823.1923.3823.380.58%200
Jun 2, 202523.2423.2423.2423.2423.24-0.96%100
May 30, 202523.4723.4723.4723.4723.470.27%1
May 29, 202523.4023.4023.4023.4023.400.07%2
May 28, 202523.3923.3923.3923.3923.39-0.65%2
May 27, 202523.3623.5423.3623.5423.541.85%108
May 23, 202523.0423.1423.0423.1123.11-0.49%702
May 22, 202523.2323.2323.2323.2323.23-0.41%602
May 21, 202523.6523.6523.3223.3223.32-1.78%602
May 20, 202523.7423.7423.7423.7423.740.09%-
May 19, 202523.7223.7223.7223.7223.72-0.34%2
May 16, 202523.8123.8123.8123.8123.810.83%8
May 15, 202523.6123.6123.6123.6123.610.32%8
May 14, 202523.5423.5423.5423.5423.54-0.86%-
May 13, 202523.7423.7423.7423.7423.740.64%-
May 12, 202523.5923.5923.5923.5923.592.83%3
May 9, 202522.9422.9422.9422.9422.94-0.57%3
May 8, 202523.0723.0723.0723.0723.071.72%-
May 7, 202522.6822.6822.6822.6822.680.16%31
May 6, 202522.6422.6422.6422.6422.64-0.15%-
May 5, 202522.6722.6722.6722.6722.67-0.11%-
May 2, 202522.7022.7022.7022.7022.702.02%1
May 1, 202522.2522.2522.2522.2522.250.60%4
Apr 30, 202522.1222.1222.1222.1222.12-1.09%305
Apr 29, 202522.7422.7422.3622.3622.360.91%305
Apr 28, 202522.1622.1622.1622.1622.160.11%-
Apr 25, 202522.1422.1422.1422.1422.140.17%-
Apr 24, 202522.1022.1022.1022.1022.102.03%4
Apr 23, 202521.6621.6621.6621.6621.662.04%4
Apr 22, 202521.2321.2321.2321.2321.232.42%-
Apr 21, 202520.7220.7220.7220.7220.72-2.01%-
Apr 17, 202521.1521.1521.1521.1521.150.35%-
Apr 16, 202521.0721.0721.0721.0721.07-1.73%-
Apr 15, 202521.4421.4421.4421.4421.440.42%-
Apr 14, 202521.3521.3521.3521.3521.350.41%-
Apr 11, 202521.2721.2721.2721.2721.270.98%9
Apr 10, 202521.0621.0621.0621.0621.06-3.53%5
Apr 9, 202521.8321.8321.8321.8321.837.72%5
Apr 8, 202520.2620.2620.2620.2620.26-2.50%20
Apr 7, 202520.5120.7820.5120.7820.78-0.84%994
Apr 4, 202520.9120.9620.9120.9620.96-4.53%994
Apr 3, 202521.9621.9621.9621.9621.96-5.59%3
Apr 2, 202523.2623.2623.2623.2623.260.34%1
Apr 1, 202523.1823.1823.1823.1823.18-1.12%3
Mar 31, 202523.4423.4423.4423.4423.446.15%-
Mar 28, 202522.0822.0822.0822.0822.08-1.98%-
Mar 27, 202522.5322.5322.5322.5322.51-0.31%-
Mar 26, 202522.6022.6022.6022.6022.57-0.95%1
Mar 25, 202522.8222.8222.8222.8222.79-0.01%1