Abacus FCF Innovation Leaders ETF (ABOT)
BATS: ABOT · Real-Time Price · USD
32.20
-0.68 (-2.06%)
Apr 16, 2025, 4:00 PM EDT - Market closed
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.48 | 1.11% | 344 |
| Apr 1, 2025 | 33.63 | 34.10 | 33.63 | 34.10 | 34.10 | 0.23% | 348 |
| Mar 31, 2025 | 33.37 | 34.02 | 33.37 | 34.02 | 34.02 | -0.04% | 1,041 |
| Mar 28, 2025 | 34.26 | 34.26 | 34.03 | 34.03 | 34.03 | -2.09% | 265 |
| Mar 27, 2025 | 34.13 | 34.95 | 33.37 | 34.76 | 34.73 | -0.63% | 2,163 |
| Mar 26, 2025 | 35.24 | 35.24 | 34.98 | 34.98 | 34.94 | -1.64% | 1,082 |
| Mar 25, 2025 | 35.68 | 35.68 | 35.50 | 35.56 | 35.53 | 0.17% | 1,069 |
| Mar 24, 2025 | 35.33 | 35.50 | 35.33 | 35.50 | 35.46 | 1.81% | 377 |
| Mar 21, 2025 | 34.70 | 34.87 | 34.70 | 34.87 | 34.83 | 0.33% | 879 |
| Mar 20, 2025 | 34.78 | 34.98 | 34.75 | 34.75 | 34.72 | -0.41% | 639 |
| Mar 19, 2025 | 34.74 | 34.90 | 34.74 | 34.90 | 34.86 | 1.27% | 296 |
| Mar 18, 2025 | 34.49 | 34.49 | 34.46 | 34.46 | 34.43 | -1.26% | 587 |
| Mar 17, 2025 | 34.67 | 35.00 | 34.67 | 34.90 | 34.86 | 1.20% | 793 |
| Mar 14, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.45 | 2.60% | 399 |
| Mar 13, 2025 | 33.70 | 33.70 | 33.61 | 33.61 | 33.58 | -2.13% | 722 |
| Mar 12, 2025 | 34.63 | 34.63 | 34.22 | 34.34 | 34.31 | 0.80% | 441 |
| Mar 11, 2025 | 34.33 | 34.33 | 34.07 | 34.07 | 34.03 | -0.18% | 1,767 |
| Mar 10, 2025 | 34.68 | 34.68 | 33.99 | 34.13 | 34.10 | -3.36% | 2,338 |
| Mar 7, 2025 | 34.85 | 35.32 | 34.85 | 35.32 | 35.28 | 0.82% | 592 |
| Mar 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.00 | -2.53% | 163 |
| Mar 5, 2025 | 35.57 | 35.95 | 35.52 | 35.94 | 35.90 | 1.03% | 1,190 |
| Mar 4, 2025 | 35.44 | 35.98 | 35.00 | 35.57 | 35.54 | -0.25% | 4,863 |
| Mar 3, 2025 | 36.33 | 36.33 | 35.66 | 35.66 | 35.63 | -1.76% | 622 |
| Feb 28, 2025 | 35.77 | 36.30 | 35.77 | 36.30 | 36.26 | 0.93% | 663 |
| Feb 27, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.93 | -2.12% | 593 |
| Feb 26, 2025 | 37.04 | 37.06 | 36.70 | 36.75 | 36.71 | 0.35% | 27,383 |
| Feb 25, 2025 | 36.61 | 36.62 | 36.61 | 36.62 | 36.58 | -1.12% | 520 |
| Feb 24, 2025 | 37.31 | 37.31 | 36.84 | 37.03 | 36.99 | -0.95% | 1,854 |
| Feb 21, 2025 | 37.89 | 37.92 | 37.39 | 37.39 | 37.35 | -2.49% | 331 |
| Feb 20, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.30 | -0.88% | 90 |
| Feb 19, 2025 | 38.66 | 38.68 | 38.65 | 38.68 | 38.64 | -0.64% | 4,748 |
| Feb 18, 2025 | 38.73 | 38.93 | 38.73 | 38.93 | 38.89 | 0.66% | 2,996 |
| Feb 14, 2025 | 38.70 | 38.70 | 38.67 | 38.67 | 38.63 | 0.03% | 313 |
| Feb 13, 2025 | 38.59 | 38.66 | 38.59 | 38.66 | 38.62 | 0.87% | 1,920 |
| Feb 12, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.29 | 0.45% | 25 |
| Feb 11, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.12 | -0.59% | 116 |
| Feb 10, 2025 | 38.44 | 38.44 | 38.37 | 38.39 | 38.35 | 1.15% | 2,170 |
| Feb 7, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.91 | -0.54% | 111 |
| Feb 6, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.12 | -0.40% | 1 |
| Feb 5, 2025 | 37.85 | 38.31 | 37.85 | 38.31 | 38.27 | 0.86% | 101 |