Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
22.65
+0.43 (1.95%)
Nov 21, 2025, 4:00 PM EST - Market closed
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.93% | 6 |
| Nov 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.22 | -0.85% | 6 |
| Nov 19, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.75% | 6 |
| Nov 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% | 7 |
| Nov 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.08% | 6 |
| Nov 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% | 7 |
| Nov 13, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.72% | 6 |
| Nov 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.38% | 6 |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.39 | 0.98% | 7 |
| Nov 10, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.95% | 6 |
| Nov 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.94% | 31 |
| Nov 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.20% | 6 |
| Nov 5, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.43% | 6 |
| Nov 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.62% | 61 |
| Nov 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.48% | 6 |
| Oct 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.33% | 6 |
| Oct 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% | 10 |
| Oct 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.81% | 33 |
| Oct 28, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.65% | 6 |
| Oct 27, 2025 | 23.59 | 23.59 | 23.47 | 23.47 | 23.46 | -0.51% | 1,509 |
| Oct 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | 1.09% | 7 |
| Oct 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.19% | 6 |
| Oct 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.24% | 6 |
| Oct 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.78% | 8 |
| Oct 20, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.46% | 8 |
| Oct 17, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.11% | 6 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.85% | 6 |
| Oct 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.46% | 6 |
| Oct 14, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.97% | 6 |
| Oct 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.02% | 6 |
| Oct 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.68% | 8 |
| 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 |