Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
20.03
-0.22 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
20.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.87% | 1 |
| 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 | 0.35% | 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 | 0.98% | 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 | -1.41% | 39 |
| Mar 27, 2026 | 18.34 | 18.34 | 18.18 | 18.18 | 18.15 | 2.60% | 600 |
| Mar 26, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.69 | -1.44% | 55 |
| Mar 25, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.95 | -0.20% | 6 |
| Mar 24, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.99 | -1.21% | 6 |
| Mar 23, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.20 | 1.13% | 182 |
| Mar 20, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.00 | -1.51% | 13 |
| Mar 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.28 | 0.96% | 33 |
| Mar 18, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.10 | -1.11% | 4 |
| Mar 17, 2026 | 18.34 | 18.34 | 18.33 | 18.33 | 18.31 | 0.52% | 180 |
| Mar 16, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.21 | 0.97% | 11 |
| Mar 13, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.04 | -0.23% | 10 |
| Mar 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.08 | -2.38% | 12 |
| Mar 11, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.52 | -0.24% | 15 |
| Mar 10, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.57 | -1.36% | 69 |
| Mar 9, 2026 | 18.46 | 18.85 | 18.46 | 18.85 | 18.82 | 1.50% | 512 |
| Mar 6, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.54 | -1.95% | 60 |
| Mar 5, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.91 | -2.38% | 51 |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | 1.66% | 29 |
| Mar 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.06 | -0.31% | 27 |
| Mar 2, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.12 | 0.18% | 14 |
| Feb 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.08 | -1.55% | 32 |
| Feb 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.38 | 1.28% | 6 |
| Feb 25, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.14 | 0.75% | 4 |
| Feb 24, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.00 | 1.34% | 36 |
| Feb 23, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.75 | -2.67% | 3,129 |
| Feb 20, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.26 | -0.80% | 6 |
| Feb 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.41 | 0.19% | 9 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | 0.51% | 6 |
| Feb 17, 2026 | 19.29 | 19.31 | 19.29 | 19.31 | 19.28 | -0.21% | 109 |