Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
18.33
+0.09 (0.52%)
At close: Mar 17, 2026, 4:00 PM EDT
18.33
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 18.34 | 18.34 | 18.33 | 18.33 | 18.33 | 0.52% | 180 |
| Mar 16, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.97% | 11 |
| Mar 13, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.23% | 10 |
| Mar 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.38% | 12 |
| Mar 11, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.54 | -0.24% | 15 |
| Mar 10, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.36% | 69 |
| Mar 9, 2026 | 18.46 | 18.85 | 18.46 | 18.85 | 18.85 | 1.50% | 512 |
| Mar 6, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.95% | 60 |
| Mar 5, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.38% | 51 |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.66% | 29 |
| Mar 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.31% | 27 |
| Mar 2, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.18% | 14 |
| Feb 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.55% | 32 |
| Feb 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.28% | 6 |
| Feb 25, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.75% | 4 |
| Feb 24, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.34% | 36 |
| Feb 23, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.67% | 3,129 |
| Feb 20, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.80% | 6 |
| Feb 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.19% | 9 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.51% | 6 |
| Feb 17, 2026 | 19.29 | 19.31 | 19.29 | 19.31 | 19.30 | -0.21% | 109 |
| Feb 13, 2026 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | 0.80% | 202 |
| Feb 12, 2026 | 19.60 | 19.60 | 19.19 | 19.19 | 19.19 | -1.93% | 230 |
| Feb 11, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.42% | 17 |
| Feb 10, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.40% | 20 |
| Feb 9, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.01% | 38 |
| Feb 6, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.23% | 7 |
| Feb 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.94% | 19 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.36 | 19.36 | 19.36 | -0.70% | 590 |
| Feb 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.78% | 6 |
| Feb 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.44% | 19 |
| Jan 30, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.25% | 106 |
| Jan 29, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.57% | 17 |
| Jan 28, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.31% | 29 |
| Jan 27, 2026 | 19.91 | 19.91 | 19.80 | 19.80 | 19.79 | -2.58% | 214 |
| Jan 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.62% | 6 |
| Jan 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.79% | 6 |
| Jan 22, 2026 | 20.63 | 20.63 | 20.56 | 20.56 | 20.56 | 0.37% | 113 |
| Jan 21, 2026 | 20.29 | 20.49 | 20.27 | 20.49 | 20.49 | 1.88% | 937 |
| Jan 20, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.23% | 13 |
| Jan 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.24% | 9 |
| Jan 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.95% | 41 |
| Jan 14, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.39% | 118 |
| Jan 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.30% | 6 |
| Jan 12, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.38% | 8 |
| Jan 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.47% | 30 |
| Jan 8, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.13% | 52 |
| Jan 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.94% | 225 |
| Jan 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.71% | 57 |
| Jan 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.58% | 7 |