Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
22.89
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.06% | 7 |
| Oct 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.51% | 6 |
| Oct 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.11% | 6 |
| Oct 6, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.12% | 7 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% | 6 |
| Oct 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.10% | 26 |
| Oct 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.54% | 4 |
| Sep 30, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.22% | 49 |
| Sep 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.58% | 3 |
| Sep 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.44 | 0.90% | 3 |
| Sep 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.23 | -0.72% | 3 |
| Sep 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.40 | -0.63% | 3 |
| Sep 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.55 | -1.00% | 3 |
| Sep 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.78 | 0.74% | 3 |
| Sep 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.61 | -1.24% | 3 |
| Sep 18, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.90 | 2.09% | 3 |
| Sep 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.41 | 0.06% | 3 |
| Sep 16, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.40 | -0.07% | 3 |
| Sep 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.42 | -0.35% | 3 |
| Sep 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.50 | -1.84% | 3 |
| Sep 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.94 | 2.19% | 3 |
| Sep 10, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.43 | -1.49% | 3 |
| Sep 9, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.78 | -0.56% | 3 |
| Sep 8, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.91 | 0.39% | 3 |
| Sep 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.82 | -0.40% | 3 |
| Sep 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.92 | 1.14% | 3 |
| Sep 3, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | -0.07% | 4 |
| Sep 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | -0.73% | 4 |
| Aug 29, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.84 | -0.28% | 3 |
| Aug 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.91 | -0.03% | 3 |
| Aug 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.91 | 1.00% | 3 |
| Aug 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | 0.14% | 3 |
| Aug 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.64 | -1.16% | 3 |
| Aug 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.92 | 3.44% | 5 |
| Aug 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.13 | -0.25% | 3 |
| Aug 20, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.19 | -0.58% | 3 |
| Aug 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.32 | -0.03% | 3 |
| Aug 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.33 | 0.48% | 3 |
| Aug 15, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.22 | -0.67% | 5 |
| Aug 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.37 | -1.54% | 3 |
| Aug 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.74 | 1.94% | 3 |
| Aug 12, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.29 | 2.58% | 4 |
| Aug 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.70 | 0.11% | 8 |
| Aug 8, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | 0.02% | 3 |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.67 | -0.81% | 3 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.86 | -0.17% | 9 |
| Aug 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | -0.25% | 13 |
| Aug 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.95 | 1.88% | 3 |
| Aug 1, 2025 | 22.72 | 22.72 | 22.57 | 22.57 | 22.53 | -1.96% | 954 |
| Jul 31, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.98 | -1.48% | 4 |