Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
20.73
-0.26 (-1.26%)
At close: Jun 8, 2026, 4:00 PM EDT
20.73
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.37% | 1 |
| Jun 5, 2026 | 21.34 | 21.34 | 21.00 | 21.00 | 21.00 | -0.38% | 480 |
| Jun 4, 2026 | 20.90 | 21.08 | 20.90 | 21.08 | 21.08 | 2.53% | 514 |
| Jun 3, 2026 | 20.46 | 20.56 | 20.46 | 20.56 | 20.56 | -0.92% | 529 |
| Jun 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.78% | 8 |
| Jun 1, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.21% | 212 |
| May 29, 2026 | 20.88 | 20.90 | 20.79 | 20.87 | 20.87 | 0.08% | 888 |
| May 28, 2026 | 20.78 | 20.87 | 20.78 | 20.85 | 20.85 | 0.11% | 1,434 |
| May 27, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.36% | 135 |
| May 26, 2026 | 20.76 | 20.84 | 20.75 | 20.75 | 20.75 | 0.87% | 677 |
| May 22, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.08% | 134 |
| May 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.21% | 184 |
| May 20, 2026 | 20.26 | 20.50 | 20.26 | 20.40 | 20.40 | 0.52% | 510 |
| May 19, 2026 | 20.34 | 20.38 | 20.29 | 20.29 | 20.29 | -1.20% | 975 |
| May 18, 2026 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | 0.40% | 416 |
| May 15, 2026 | 20.40 | 20.46 | 20.40 | 20.46 | 20.46 | -1.15% | 964 |
| May 14, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.68% | 271 |
| May 13, 2026 | 20.47 | 20.55 | 20.47 | 20.55 | 20.55 | 0.31% | 585 |
| May 12, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.19% | 98 |
| May 11, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.01% | 17 |
| May 8, 2026 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 0.37% | 583 |
| May 7, 2026 | 20.90 | 20.95 | 20.87 | 20.87 | 20.87 | 0.05% | 562 |
| May 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.25% | 82 |
| May 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.69% | 40 |
| May 4, 2026 | 20.61 | 20.61 | 20.46 | 20.46 | 20.46 | -0.88% | 820 |
| May 1, 2026 | 20.36 | 20.64 | 20.36 | 20.64 | 20.64 | 1.72% | 432 |
| Apr 30, 2026 | 19.97 | 20.29 | 19.97 | 20.29 | 20.29 | 1.73% | 1,136 |
| Apr 29, 2026 | 19.92 | 19.95 | 19.92 | 19.95 | 19.95 | -0.41% | 178 |
| Apr 28, 2026 | 19.98 | 20.03 | 19.94 | 20.03 | 20.03 | -1.10% | 711 |
| Apr 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.58% | 122 |
| Apr 24, 2026 | 20.01 | 20.14 | 20.01 | 20.14 | 20.14 | 0.36% | 673 |
| Apr 23, 2026 | 20.04 | 20.17 | 20.03 | 20.06 | 20.06 | -0.54% | 491 |
| Apr 22, 2026 | 20.15 | 20.20 | 20.13 | 20.17 | 20.17 | 1.83% | 327 |
| Apr 21, 2026 | 20.11 | 20.11 | 19.81 | 19.81 | 19.81 | -0.34% | 1,199 |
| Apr 20, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.32% | 123 |
| Apr 17, 2026 | 19.67 | 19.81 | 19.67 | 19.81 | 19.81 | 2.19% | 531 |
| Apr 16, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.38% | 73 |
| Apr 15, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.34% | 4 |
| Apr 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.07% | 13 |
| Apr 13, 2026 | 19.07 | 19.19 | 19.07 | 19.19 | 19.19 | 0.99% | 2,055 |
| Apr 10, 2026 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | -1.07% | 788 |
| Apr 9, 2026 | 19.02 | 19.22 | 19.02 | 19.21 | 19.21 | 0.43% | 796 |
| Apr 8, 2026 | 19.19 | 19.19 | 19.13 | 19.13 | 19.13 | 2.33% | 1,504 |
| Apr 7, 2026 | 18.57 | 18.69 | 18.57 | 18.69 | 18.69 | -0.21% | 132 |
| Apr 6, 2026 | 19.18 | 19.18 | 18.67 | 18.73 | 18.73 | 0.78% | 4,726 |
| Apr 2, 2026 | 18.29 | 18.58 | 18.29 | 18.58 | 18.58 | 0.19% | 257 |
| Apr 1, 2026 | 18.50 | 18.61 | 18.50 | 18.55 | 18.55 | 0.95% | 3,404 |
| Mar 31, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.53% | 8 |
| Mar 30, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.28% | 39 |
| Mar 27, 2026 | 18.34 | 18.34 | 18.18 | 18.18 | 18.15 | 2.60% | 600 |