Skip to main content
logo
Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
21.21
+0.20 (0.96%)
At close: Oct 8, 2026, 4:00 PM EDT
21.01
-0.21 (-0.98%)
After-hours: Oct 8, 2026, 8:00 PM EDT

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202621.0821.2121.0121.2121.210.96%1,942
Oct 7, 202621.0121.0121.0121.0121.01-0.81%15
Oct 6, 202621.1721.1821.1721.1821.180.66%331
Oct 5, 202620.8921.1120.8821.0421.041.48%988
Oct 2, 202620.8720.8720.7320.7320.730.55%797
Oct 1, 202620.6220.6220.6220.6220.620.68%165
Sep 30, 202620.5020.5020.4820.4820.480.37%135
Sep 29, 202620.4120.4120.4120.4120.410.37%13
Sep 28, 202620.4320.4320.3620.3620.33-0.96%242
Sep 25, 202620.5720.5720.5520.5520.53-0.13%118
Sep 24, 202620.6120.6120.5820.5820.55-0.58%270
Sep 23, 202620.6920.7820.6920.7020.67-0.74%470
Sep 22, 202621.0321.0320.8520.8520.83-0.50%173
Sep 21, 202621.0521.0520.9620.9620.93-0.32%332
Sep 18, 202621.0021.0321.0021.0321.00-0.38%1,203
Sep 17, 202621.1121.1121.1121.1121.08-0.41%115
Sep 16, 202621.2021.2021.2021.2021.17-0.04%122
Sep 15, 202621.2521.2521.2021.2021.18-2.23%156
Sep 14, 202621.6521.6921.6521.6921.661.76%606
Sep 11, 202621.3121.3121.3121.3121.280.01%20
Sep 10, 202621.4121.4121.3121.3121.28-1.16%519
Sep 9, 202621.5621.5621.5621.5621.53-2.01%171
Sep 8, 202621.9822.0221.9822.0021.97-0.95%304
Sep 4, 202622.2122.2122.2122.2122.18-0.31%14
Sep 3, 202622.3022.3022.2822.2822.250.99%848
Sep 2, 202622.0622.0622.0622.0622.030.93%26
Sep 1, 202622.0522.0521.8621.8621.83-1.83%757
Aug 31, 202622.2622.2722.2622.2722.24-0.82%334
Aug 28, 202623.1623.1622.4522.4522.42-1.27%955
Aug 27, 202622.7422.7422.7422.7422.710.66%91
Aug 26, 202622.5922.5922.5922.5922.560.05%33
Aug 25, 202622.5822.5822.5822.5822.55-0.25%251
Aug 24, 202622.7022.7022.6322.6322.60-0.57%348
Aug 21, 202622.6222.7722.6222.7722.730.46%562
Aug 20, 202622.7722.7722.6622.6622.63-2.30%476
Aug 19, 202623.1623.2123.1623.1923.160.25%1,157
Aug 18, 202623.2123.3223.1423.1423.11-0.67%595
Aug 17, 202623.5623.5623.2923.2923.26-1.06%489
Aug 14, 202623.5723.5823.5423.5423.510.52%240
Aug 13, 202623.2723.4223.2723.4223.391.53%178
Aug 12, 202623.0623.0723.0623.0723.040.16%219
Aug 11, 202623.1123.1123.0323.0323.000.05%763
Aug 10, 202623.0223.0223.0223.0222.99-0.91%23
Aug 7, 202623.1723.2323.1723.2323.200.54%441
Aug 6, 202623.5423.5423.1023.1123.08-2.16%2,922
Aug 5, 202623.8923.8923.6223.6223.590.14%1,997
Aug 4, 202623.4923.5823.4923.5823.551.76%345
Aug 3, 202622.9623.1822.9623.1823.152.27%854
Jul 31, 202622.8722.8722.6622.6622.63-0.53%180
Jul 30, 202622.3722.7822.3622.7822.751.89%712