Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
21.44
+0.18 (0.86%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | 2.45% | - |
| Mar 21, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.25 | -0.36% | - |
| Mar 20, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | -0.83% | - |
| Mar 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.52 | 1.68% | 99 |
| Mar 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.14 | -0.30% | 99 |
| Mar 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | 1.09% | - |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | 2.43% | 600 |
| Mar 13, 2025 | 21.61 | 21.61 | 21.47 | 21.47 | 21.45 | -1.66% | 600 |
| Mar 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.81 | -1.03% | - |
| Mar 11, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.04 | -0.08% | 1 |
| Mar 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | -1.55% | 2 |
| Mar 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | 0.45% | - |
| Mar 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.31 | -1.57% | 100 |
| Mar 5, 2025 | 22.68 | 22.69 | 22.68 | 22.69 | 22.66 | 0.92% | 100 |
| Mar 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | -1.16% | - |
| Mar 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.72 | -2.58% | - |
| Feb 28, 2025 | 23.16 | 23.35 | 23.16 | 23.35 | 23.32 | 1.23% | 100 |
| Feb 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.04 | -2.03% | - |
| Feb 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | -0.39% | 6 |
| Feb 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | -0.31% | 6 |
| Feb 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.68 | -0.64% | 1 |
| Feb 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.83 | -2.73% | 10 |
| Feb 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.50 | -1.75% | 5 |