Skip to main content
logo
Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
20.39
-0.10 (-0.47%)
At close: Jan 9, 2026, 4:00 PM EST
20.39
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202620.9920.9920.9920.9920.992.48%5
Jan 8, 202620.4820.4820.4820.4820.48-0.13%52
Jan 7, 202620.5120.5120.5120.5120.510.94%225
Jan 6, 202620.3220.3220.3220.3220.320.71%57
Jan 5, 202620.1720.1720.1720.1720.171.58%7
Jan 2, 202619.9819.9819.8619.8619.86-0.85%127
Dec 31, 202520.0320.0320.0320.0320.03-1.05%83
Dec 30, 202520.2520.2520.2520.2520.25-12.60%22
Dec 29, 202523.1623.1623.1623.1620.45-0.48%11
Dec 26, 202523.2823.2823.2823.2820.55-0.05%6
Dec 24, 202523.2923.2923.2923.2920.560.27%6
Dec 23, 202523.2223.2223.2223.2220.50-0.84%6
Dec 22, 202523.4223.4223.4223.4220.680.90%11
Dec 19, 202523.2123.2123.2123.2120.490.12%6
Dec 18, 202523.1923.1923.1923.1920.470.66%6
Dec 17, 202523.0323.0323.0323.0320.33-0.87%6
Dec 16, 202523.2423.2423.2423.2420.510.03%6
Dec 15, 202523.4023.4023.2323.2320.51-1.32%306
Dec 12, 202523.5423.5423.5423.5420.78-0.24%6
Dec 11, 202523.5923.5923.5923.5920.831.59%6
Dec 10, 202523.2223.2223.2223.2220.500.41%6
Dec 9, 202523.1323.1323.1323.1320.420.78%6
Dec 8, 202522.9522.9522.9522.9520.26-0.45%14
Dec 5, 202523.0623.0623.0623.0620.36-1.15%6
Dec 4, 202523.3323.3323.3323.3320.59-0.18%16
Dec 3, 202523.3723.3723.3723.3720.631.04%7
Dec 2, 202523.1323.1323.1323.1320.420.25%8
Dec 1, 202523.0723.0723.0723.0720.37-1.11%9
Nov 28, 202523.3323.3323.3323.3320.600.11%8
Nov 26, 202523.3023.3023.3023.3020.57-0.04%6
Nov 25, 202523.3123.3123.3123.3120.582.00%6
Nov 24, 202522.8622.8622.8622.8620.180.89%31
Nov 21, 202522.6522.6522.6522.6520.001.93%6
Nov 20, 202522.2322.2322.2322.2319.62-0.85%6
Nov 19, 202522.4222.4222.4222.4219.79-0.75%6
Nov 18, 202522.5922.5922.5922.5919.940.04%7
Nov 17, 202522.5822.5822.5822.5819.93-2.08%6
Nov 14, 202523.0623.0623.0623.0620.36-0.09%7
Nov 13, 202523.0823.0823.0823.0820.37-1.72%6
Nov 12, 202523.4823.4823.4823.4820.730.38%6
Nov 11, 202523.4023.4023.4023.4020.650.98%7
Nov 10, 202523.1723.1723.1723.1720.450.95%6
Nov 7, 202522.9522.9522.9522.9520.260.94%31
Nov 6, 202522.7422.7422.7422.7420.07-1.20%6
Nov 5, 202523.0223.0223.0223.0220.321.43%6
Nov 4, 202522.6922.6922.6922.6920.03-0.62%61
Nov 3, 202522.8322.8322.8322.8320.160.48%6
Oct 31, 202522.7222.7222.7222.7220.060.33%6
Oct 30, 202522.6522.6522.6522.6519.99-0.04%10
Oct 29, 202522.6622.6622.6622.6620.00-2.81%33