Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
21.03
-0.08 (-0.39%)
At close: Sep 18, 2026, 4:00 PM EDT
21.02
-0.01 (-0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT
ABLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | -0.38% | 1,203 |
| Sep 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.41% | 115 |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.04% | 122 |
| Sep 15, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | -2.23% | 156 |
| Sep 14, 2026 | 21.65 | 21.69 | 21.65 | 21.69 | 21.69 | 1.76% | 606 |
| Sep 11, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.01% | 20 |
| Sep 10, 2026 | 21.41 | 21.41 | 21.31 | 21.31 | 21.31 | -1.16% | 519 |
| Sep 9, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.01% | 171 |
| Sep 8, 2026 | 21.98 | 22.02 | 21.98 | 22.00 | 22.00 | -0.95% | 304 |
| Sep 4, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.31% | 14 |
| Sep 3, 2026 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 0.99% | 848 |
| Sep 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.93% | 26 |
| Sep 1, 2026 | 22.05 | 22.05 | 21.86 | 21.86 | 21.86 | -1.83% | 757 |
| Aug 31, 2026 | 22.26 | 22.27 | 22.26 | 22.27 | 22.26 | -0.82% | 334 |
| Aug 28, 2026 | 23.16 | 23.16 | 22.45 | 22.45 | 22.45 | -1.27% | 955 |
| Aug 27, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.66% | 91 |
| Aug 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.05% | 33 |
| Aug 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.25% | 251 |
| Aug 24, 2026 | 22.70 | 22.70 | 22.63 | 22.63 | 22.63 | -0.57% | 348 |
| Aug 21, 2026 | 22.62 | 22.77 | 22.62 | 22.77 | 22.76 | 0.46% | 562 |
| Aug 20, 2026 | 22.77 | 22.77 | 22.66 | 22.66 | 22.66 | -2.30% | 476 |
| Aug 19, 2026 | 23.16 | 23.21 | 23.16 | 23.19 | 23.19 | 0.25% | 1,157 |
| Aug 18, 2026 | 23.21 | 23.32 | 23.14 | 23.14 | 23.14 | -0.67% | 595 |
| Aug 17, 2026 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | -1.06% | 489 |
| Aug 14, 2026 | 23.57 | 23.58 | 23.54 | 23.54 | 23.54 | 0.52% | 240 |
| Aug 13, 2026 | 23.27 | 23.42 | 23.27 | 23.42 | 23.42 | 1.53% | 178 |
| Aug 12, 2026 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 0.16% | 219 |
| Aug 11, 2026 | 23.11 | 23.11 | 23.03 | 23.03 | 23.03 | 0.05% | 763 |
| Aug 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.91% | 23 |
| Aug 7, 2026 | 23.17 | 23.23 | 23.17 | 23.23 | 23.23 | 0.54% | 441 |
| Aug 6, 2026 | 23.54 | 23.54 | 23.10 | 23.11 | 23.11 | -2.16% | 2,922 |
| Aug 5, 2026 | 23.89 | 23.89 | 23.62 | 23.62 | 23.62 | 0.14% | 1,997 |
| Aug 4, 2026 | 23.49 | 23.58 | 23.49 | 23.58 | 23.58 | 1.76% | 345 |
| Aug 3, 2026 | 22.96 | 23.18 | 22.96 | 23.18 | 23.18 | 2.27% | 854 |
| Jul 31, 2026 | 22.87 | 22.87 | 22.66 | 22.66 | 22.66 | -0.53% | 180 |
| Jul 30, 2026 | 22.37 | 22.78 | 22.36 | 22.78 | 22.78 | 1.89% | 712 |
| Jul 29, 2026 | 22.41 | 22.42 | 22.36 | 22.36 | 22.36 | -1.39% | 403 |
| Jul 28, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.22% | 13 |
| Jul 27, 2026 | 22.43 | 22.43 | 22.40 | 22.40 | 22.40 | 0.93% | 401 |
| Jul 24, 2026 | 22.23 | 22.23 | 22.19 | 22.19 | 22.19 | 0.49% | 591 |
| Jul 23, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.62% | 293 |
| Jul 22, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.97% | 40,523 |
| Jul 21, 2026 | 23.02 | 23.02 | 22.90 | 22.90 | 22.90 | 0.22% | 632 |
| Jul 20, 2026 | 23.04 | 23.04 | 22.84 | 22.85 | 22.85 | 0.43% | 3,006 |
| Jul 17, 2026 | 22.79 | 22.79 | 22.68 | 22.75 | 22.75 | -0.53% | 3,068 |
| Jul 16, 2026 | 23.04 | 23.08 | 22.86 | 22.87 | 22.87 | -1.49% | 4,484 |
| Jul 15, 2026 | 23.17 | 23.22 | 23.05 | 23.22 | 23.22 | 0.89% | 1,007 |
| Jul 14, 2026 | 22.92 | 23.02 | 22.88 | 23.02 | 23.02 | 0.81% | 4,900 |
| Jul 13, 2026 | 22.85 | 22.90 | 22.80 | 22.83 | 22.83 | -1.12% | 1,582 |
| Jul 10, 2026 | 23.22 | 23.23 | 23.09 | 23.09 | 23.09 | -1.27% | 3,725 |