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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% | 200 |
| Jun 3, 2025 | 23.19 | 23.38 | 23.19 | 23.38 | 23.38 | 0.58% | 200 |
| Jun 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.96% | 100 |
| May 30, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.27% | 1 |
| May 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.07% | 2 |
| May 28, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.65% | 2 |
| May 27, 2025 | 23.36 | 23.54 | 23.36 | 23.54 | 23.54 | 1.85% | 108 |
| May 23, 2025 | 23.04 | 23.14 | 23.04 | 23.11 | 23.11 | -0.49% | 702 |
| May 22, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.41% | 602 |
| May 21, 2025 | 23.65 | 23.65 | 23.32 | 23.32 | 23.32 | -1.78% | 602 |
| May 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.09% | - |
| May 19, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.34% | 2 |
| May 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.83% | 8 |
| May 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.32% | 8 |
| May 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.86% | - |
| May 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.64% | - |
| May 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.83% | 3 |
| May 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.57% | 3 |
| May 8, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.72% | - |
| May 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.16% | 31 |
| May 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.15% | - |
| May 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.11% | - |
| May 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% | 1 |
| May 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.60% | 4 |
| Apr 30, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.09% | 305 |
| Apr 29, 2025 | 22.74 | 22.74 | 22.36 | 22.36 | 22.36 | 0.91% | 305 |
| Apr 28, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.11% | - |
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.17% | - |
| Apr 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.03% | 4 |
| Apr 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.04% | 4 |
| Apr 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.42% | - |
| Apr 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.01% | - |
| Apr 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.35% | - |
| Apr 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.73% | - |
| Apr 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% | - |
| Apr 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.41% | - |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.98% | 9 |
| Apr 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.53% | 5 |
| Apr 9, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 7.72% | 5 |
| Apr 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.50% | 20 |
| Apr 7, 2025 | 20.51 | 20.78 | 20.51 | 20.78 | 20.78 | -0.84% | 994 |
| Apr 4, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | -4.53% | 994 |
| Apr 3, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -5.59% | 3 |
| Apr 2, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.34% | 1 |
| Apr 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.12% | 3 |
| Mar 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 6.15% | - |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.98% | - |
| Mar 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | -0.31% | - |
| Mar 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | -0.95% | 1 |
| Mar 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | -0.01% | 1 |