Abacus FCF Innovation Leaders ETF (ABOT)
BATS: ABOT · Real-Time Price · USD
37.28
-0.54 (-1.43%)
At close: Jun 13, 2025, 4:00 PM
37.28
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 37.30 | 37.50 | 37.28 | 37.28 | 37.28 | -1.43% | 1,060 |
| Jun 12, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.33% | 63 |
| Jun 11, 2025 | 37.98 | 38.01 | 37.70 | 37.70 | 37.70 | -0.36% | 1,155 |
| Jun 10, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.27% | 227 |
| Jun 9, 2025 | 38.01 | 38.02 | 37.93 | 37.93 | 37.93 | -0.45% | 6,291 |
| Jun 6, 2025 | 38.07 | 38.11 | 38.06 | 38.11 | 38.11 | 1.03% | 579 |
| Jun 5, 2025 | 37.75 | 37.75 | 37.72 | 37.72 | 37.72 | 0.34% | 544 |
| Jun 4, 2025 | 37.72 | 37.72 | 37.59 | 37.59 | 37.59 | 0.28% | 496 |
| Jun 3, 2025 | 37.21 | 37.48 | 37.21 | 37.48 | 37.48 | 0.80% | 946 |
| Jun 2, 2025 | 36.96 | 37.18 | 36.96 | 37.18 | 37.18 | 0.42% | 753 |
| May 30, 2025 | 36.72 | 37.03 | 36.72 | 37.03 | 37.03 | 0.69% | 614 |
| May 29, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.29% | 12 |
| May 28, 2025 | 37.02 | 37.06 | 36.88 | 36.88 | 36.88 | -0.18% | 1,111 |
| May 27, 2025 | 36.93 | 37.03 | 36.92 | 36.95 | 36.95 | 1.25% | 3,193 |
| May 23, 2025 | 36.46 | 36.61 | 36.46 | 36.49 | 36.49 | -0.49% | 587 |
| May 22, 2025 | 36.74 | 36.85 | 36.65 | 36.67 | 36.67 | 0.07% | 696 |
| May 21, 2025 | 37.07 | 37.07 | 36.61 | 36.65 | 36.65 | -1.88% | 686 |
| May 20, 2025 | 37.33 | 37.36 | 37.17 | 37.35 | 37.35 | -0.41% | 2,869 |
| May 19, 2025 | 37.35 | 37.50 | 37.34 | 37.50 | 37.50 | 0.10% | 5,438 |
| May 16, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.06% | 30 |
| May 15, 2025 | 36.86 | 37.09 | 36.78 | 37.07 | 37.07 | 0.43% | 975 |
| May 14, 2025 | 37.11 | 37.11 | 36.91 | 36.91 | 36.91 | -0.07% | 1,088 |
| May 13, 2025 | 36.88 | 36.94 | 36.87 | 36.94 | 36.94 | 1.05% | 798 |
| May 12, 2025 | 36.34 | 36.55 | 36.07 | 36.55 | 36.55 | 3.51% | 1,159 |
| May 9, 2025 | 35.36 | 35.36 | 35.31 | 35.31 | 35.31 | -0.46% | 1,543 |
| May 8, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 35.47 | 0.39% | 626 |
| May 7, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.45% | 13 |
| May 6, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.00% | 36 |
| May 5, 2025 | 35.67 | 35.68 | 35.53 | 35.53 | 35.53 | 0.07% | 1,287 |
| May 2, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.63% | 327 |
| May 1, 2025 | 35.08 | 35.10 | 34.94 | 34.94 | 34.94 | 0.45% | 919 |
| Apr 30, 2025 | 33.99 | 34.78 | 33.99 | 34.78 | 34.78 | 0.64% | 210 |
| Apr 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.54% | 68 |
| Apr 28, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.22% | 251 |
| Apr 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.25% | 32 |
| Apr 24, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 2.66% | 25 |
| Apr 23, 2025 | 33.47 | 33.47 | 32.99 | 32.99 | 32.99 | 2.49% | 1,432 |
| Apr 22, 2025 | 31.99 | 32.23 | 31.99 | 32.19 | 32.19 | 2.37% | 471 |
| Apr 21, 2025 | 31.58 | 31.58 | 31.45 | 31.45 | 31.45 | -2.29% | 724 |
| Apr 17, 2025 | 32.48 | 32.48 | 32.18 | 32.18 | 32.18 | -0.06% | 3,228 |
| Apr 16, 2025 | 32.54 | 32.54 | 32.20 | 32.20 | 32.20 | -2.06% | 259 |
| Apr 15, 2025 | 33.01 | 33.01 | 32.83 | 32.88 | 32.88 | 0.65% | 1,073 |
| Apr 14, 2025 | 32.85 | 32.91 | 32.67 | 32.67 | 32.67 | 0.99% | 1,018 |
| Apr 11, 2025 | 31.77 | 32.35 | 31.77 | 32.35 | 32.35 | 1.63% | 873 |
| Apr 10, 2025 | 31.60 | 31.83 | 31.60 | 31.83 | 31.83 | -3.74% | 676 |
| Apr 9, 2025 | 32.42 | 33.23 | 32.42 | 33.07 | 33.07 | 10.03% | 2,204 |
| Apr 8, 2025 | 30.86 | 30.86 | 30.05 | 30.05 | 30.05 | -1.97% | 2,633 |
| Apr 7, 2025 | 29.57 | 30.66 | 29.57 | 30.66 | 30.66 | -0.08% | 441 |
| Apr 4, 2025 | 31.35 | 31.35 | 30.68 | 30.68 | 30.68 | -6.24% | 1,750 |
| Apr 3, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -5.08% | 38 |