Abacus FCF Innovation Leaders ETF (ABOT)
BATS: ABOT · Real-Time Price · USD
37.83
-0.70 (-1.83%)
At close: Aug 1, 2025, 4:00 PM
37.81
-0.02 (-0.05%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.81 | 37.83 | 37.81 | 37.83 | 37.83 | -1.83% | 481 |
| Jul 31, 2025 | 38.99 | 39.06 | 38.54 | 38.54 | 38.54 | -1.40% | 807 |
| Jul 30, 2025 | 39.23 | 39.23 | 39.08 | 39.08 | 39.08 | -0.10% | 205 |
| Jul 29, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.86% | 234 |
| Jul 28, 2025 | 39.40 | 39.46 | 39.40 | 39.46 | 39.46 | 0.16% | 341 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.48% | 303 |
| Jul 24, 2025 | 39.27 | 39.27 | 39.18 | 39.21 | 39.21 | 0.22% | 811 |
| Jul 23, 2025 | 38.07 | 39.15 | 38.07 | 39.12 | 39.12 | 0.80% | 503 |
| Jul 22, 2025 | 38.76 | 38.81 | 38.76 | 38.81 | 38.81 | 0.19% | 1,477 |
| Jul 21, 2025 | 38.76 | 38.82 | 38.74 | 38.74 | 38.74 | 0.04% | 440 |
| Jul 18, 2025 | 38.69 | 38.72 | 38.69 | 38.72 | 38.72 | 0.26% | 106 |
| Jul 17, 2025 | 38.41 | 38.62 | 38.41 | 38.62 | 38.62 | 0.97% | 342 |
| Jul 16, 2025 | 38.12 | 38.25 | 38.12 | 38.25 | 38.25 | 0.56% | 243 |
| Jul 15, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.45% | 14 |
| Jul 14, 2025 | 38.22 | 38.28 | 38.21 | 38.21 | 38.21 | 0.79% | 990 |
| Jul 11, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -1.39% | 40 |
| Jul 10, 2025 | 38.40 | 38.44 | 38.40 | 38.44 | 38.44 | -1.25% | 287 |
| Jul 9, 2025 | 38.78 | 38.93 | 38.78 | 38.93 | 38.93 | 0.09% | 1,508 |
| Jul 8, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.29% | 54 |
| Jul 7, 2025 | 39.12 | 39.12 | 39.01 | 39.01 | 39.01 | -0.41% | 144 |
| Jul 3, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.51% | 3 |
| Jul 2, 2025 | 38.52 | 38.59 | 38.48 | 38.59 | 38.59 | 0.24% | 608 |
| Jul 1, 2025 | 38.66 | 38.66 | 38.50 | 38.50 | 38.50 | -0.40% | 210 |
| Jun 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.78% | 50 |
| Jun 27, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.40% | 44 |
| Jun 26, 2025 | 38.00 | 38.20 | 37.90 | 38.20 | 38.16 | 0.72% | 935 |
| Jun 25, 2025 | 38.08 | 38.08 | 37.93 | 37.93 | 37.89 | -0.19% | 278 |
| Jun 24, 2025 | 37.78 | 38.01 | 37.78 | 38.00 | 37.96 | 1.20% | 295 |
| Jun 23, 2025 | 37.29 | 37.55 | 37.29 | 37.55 | 37.51 | 0.98% | 823 |
| Jun 20, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.14 | -0.40% | 186 |
| Jun 18, 2025 | 37.44 | 37.44 | 37.33 | 37.33 | 37.29 | -0.42% | 616 |
| Jun 17, 2025 | 37.65 | 37.68 | 37.49 | 37.49 | 37.45 | -0.55% | 274 |
| Jun 16, 2025 | 37.65 | 37.70 | 37.65 | 37.70 | 37.66 | 1.12% | 5,796 |
| Jun 13, 2025 | 37.30 | 37.50 | 37.28 | 37.28 | 37.24 | -1.43% | 1,060 |
| Jun 12, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.78 | 0.33% | 63 |
| Jun 11, 2025 | 37.98 | 38.01 | 37.70 | 37.70 | 37.66 | -0.36% | 1,155 |
| Jun 10, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.79 | -0.27% | 227 |
| Jun 9, 2025 | 38.01 | 38.02 | 37.93 | 37.93 | 37.89 | -0.45% | 6,291 |
| Jun 6, 2025 | 38.07 | 38.11 | 38.06 | 38.11 | 38.06 | 1.03% | 579 |
| Jun 5, 2025 | 37.75 | 37.75 | 37.72 | 37.72 | 37.68 | 0.34% | 544 |
| Jun 4, 2025 | 37.72 | 37.72 | 37.59 | 37.59 | 37.55 | 0.28% | 496 |
| Jun 3, 2025 | 37.21 | 37.48 | 37.21 | 37.48 | 37.44 | 0.80% | 946 |
| Jun 2, 2025 | 36.96 | 37.18 | 36.96 | 37.18 | 37.15 | 0.42% | 753 |
| May 30, 2025 | 36.72 | 37.03 | 36.72 | 37.03 | 36.99 | 0.69% | 614 |
| May 29, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.74 | -0.29% | 12 |
| May 28, 2025 | 37.02 | 37.06 | 36.88 | 36.88 | 36.84 | -0.18% | 1,111 |
| May 27, 2025 | 36.93 | 37.03 | 36.92 | 36.95 | 36.91 | 1.25% | 3,193 |
| May 23, 2025 | 36.46 | 36.61 | 36.46 | 36.49 | 36.45 | -0.49% | 587 |
| May 22, 2025 | 36.74 | 36.85 | 36.65 | 36.67 | 36.63 | 0.07% | 696 |
| May 21, 2025 | 37.07 | 37.07 | 36.61 | 36.65 | 36.61 | -1.88% | 686 |