Skip to main content
logo
Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
22.45
-0.29 (-1.28%)
Aug 28, 2026, 4:00 PM EDT - Market closed

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623.1623.1622.4522.4522.45-1.27%955
Aug 27, 202622.7422.7422.7422.7422.740.66%91
Aug 26, 202622.5922.5922.5922.5922.590.05%33
Aug 25, 202622.5822.5822.5822.5822.58-0.25%251
Aug 24, 202622.7022.7022.6322.6322.63-0.57%348
Aug 21, 202622.6222.7722.6222.7722.760.46%562
Aug 20, 202622.7722.7722.6622.6622.66-2.30%476
Aug 19, 202623.1623.2123.1623.1923.190.25%1,157
Aug 18, 202623.2123.3223.1423.1423.14-0.67%595
Aug 17, 202623.5623.5623.2923.2923.29-1.06%489
Aug 14, 202623.5723.5823.5423.5423.540.52%240
Aug 13, 202623.2723.4223.2723.4223.421.53%178
Aug 12, 202623.0623.0723.0623.0723.070.16%219
Aug 11, 202623.1123.1123.0323.0323.030.05%763
Aug 10, 202623.0223.0223.0223.0223.02-0.91%23
Aug 7, 202623.1723.2323.1723.2323.230.54%441
Aug 6, 202623.5423.5423.1023.1123.11-2.16%2,922
Aug 5, 202623.8923.8923.6223.6223.620.14%1,997
Aug 4, 202623.4923.5823.4923.5823.581.76%345
Aug 3, 202622.9623.1822.9623.1823.182.27%854
Jul 31, 202622.8722.8722.6622.6622.66-0.53%180
Jul 30, 202622.3722.7822.3622.7822.781.89%712
Jul 29, 202622.4122.4222.3622.3622.36-1.39%403
Jul 28, 202622.6722.6722.6722.6722.671.22%13
Jul 27, 202622.4322.4322.4022.4022.400.93%401
Jul 24, 202622.2322.2322.1922.1922.190.49%591
Jul 23, 202622.0922.0922.0922.0922.09-1.62%293
Jul 22, 202622.4522.4522.4522.4522.45-1.97%40,523
Jul 21, 202623.0223.0222.9022.9022.900.22%632
Jul 20, 202623.0423.0422.8422.8522.850.43%3,006
Jul 17, 202622.7922.7922.6822.7522.75-0.53%3,068
Jul 16, 202623.0423.0822.8622.8722.87-1.49%4,484
Jul 15, 202623.1723.2223.0523.2223.220.89%1,007
Jul 14, 202622.9223.0222.8823.0223.020.81%4,900
Jul 13, 202622.8522.9022.8022.8322.83-1.12%1,582
Jul 10, 202623.2223.2323.0923.0923.09-1.27%3,725
Jul 9, 202623.2123.3923.2123.3923.391.48%1,757
Jul 8, 202623.3923.3923.0423.0523.05-1.72%1,354
Jul 7, 202623.5023.5123.4523.4523.45-1.37%1,462
Jul 6, 202623.7523.9223.7523.7823.770.78%2,338
Jul 2, 202623.5123.5923.3423.5923.59-0.30%4,832
Jul 1, 202623.6823.8223.6623.6623.660.68%895
Jun 30, 202623.4023.5223.3623.5023.501.03%2,338
Jun 29, 202623.0823.2622.9323.2623.261.01%2,467
Jun 26, 202622.9423.1222.9423.1223.032.71%4,035
Jun 25, 202622.5922.6822.4622.5122.420.59%1,842
Jun 24, 202622.4022.4022.3122.3822.290.89%1,259
Jun 23, 202622.0922.1822.0922.1822.09-0.14%364
Jun 22, 202622.2122.2122.1922.2122.120.78%301
Jun 18, 202621.8822.0421.8822.0421.951.23%1,323