Abacus FCF Innovation Leaders ETF (ABOT)

BATS: ABOT · Real-Time Price · USD

43.46

+0.30 (0.69%)

At close: Aug 18, 2026, 4:00 PM EDT

43.46

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	43.00	43.75	43.00	43.75	43.75	1.37%	101
Aug 17, 2026	43.48	43.48	43.16	43.16	43.16	-1.64%	1,074
Aug 14, 2026	44.34	44.34	43.87	43.88	43.88	-1.03%	880
Aug 13, 2026	43.62	44.35	43.30	44.33	44.33	2.95%	1,171
Aug 12, 2026	43.06	43.06	43.02	43.06	43.06	-0.59%	237
Aug 11, 2026	43.39	43.39	43.32	43.32	43.32	-0.28%	134
Aug 10, 2026	43.23	43.44	43.23	43.44	43.44	1.44%	641
Aug 7, 2026	42.44	42.82	42.44	42.82	42.82	3.66%	178
Aug 6, 2026	41.31	41.31	41.31	41.31	41.31	-1.43%	24
Aug 5, 2026	41.91	41.91	41.91	41.91	41.91	-0.31%	19
Aug 4, 2026	42.04	42.04	42.04	42.04	42.04	2.41%	13
Aug 3, 2026	41.05	41.05	41.05	41.05	41.05	1.41%	15
Jul 31, 2026	40.48	40.48	40.48	40.48	40.48	-1.23%	36
Jul 30, 2026	40.99	40.99	40.99	40.99	40.99	-1.77%	27
Jul 29, 2026	41.72	41.72	41.72	41.72	41.72	0.93%	14
Jul 28, 2026	40.98	41.34	40.98	41.34	41.34	2.45%	137
Jul 27, 2026	40.26	40.35	40.26	40.35	40.35	2.30%	116
Jul 24, 2026	39.54	39.54	39.44	39.44	39.44	1.70%	724
Jul 23, 2026	39.12	39.12	38.79	38.79	38.79	-1.54%	119
Jul 22, 2026	39.39	39.39	39.39	39.39	39.39	-1.95%	12
Jul 21, 2026	40.17	40.17	40.17	40.17	40.17	-0.71%	13
Jul 20, 2026	40.46	40.46	40.46	40.46	40.46	0.05%	29
Jul 17, 2026	40.38	40.44	40.38	40.44	40.44	-0.43%	423
Jul 16, 2026	40.61	40.61	40.61	40.61	40.61	0.30%	115
Jul 15, 2026	40.38	40.49	40.38	40.49	40.49	0.21%	2,469
Jul 14, 2026	40.41	40.41	40.41	40.41	40.41	-0.20%	64
Jul 13, 2026	40.42	40.49	40.42	40.49	40.49	0.15%	115
Jul 10, 2026	40.43	40.43	40.43	40.43	40.43	-0.77%	100
Jul 9, 2026	40.74	40.74	40.74	40.74	40.74	1.43%	13
Jul 8, 2026	40.17	40.17	40.17	40.17	40.17	-0.89%	90
Jul 7, 2026	40.53	40.53	40.53	40.53	40.53	0.80%	20
Jul 6, 2026	40.17	40.21	40.17	40.21	40.21	1.12%	3,334
Jul 2, 2026	39.76	39.76	39.76	39.76	39.76	0.83%	26
Jul 1, 2026	39.43	39.43	39.43	39.43	39.43	1.84%	110
Jun 30, 2026	38.72	38.72	38.72	38.72	38.72	0.27%	99
Jun 29, 2026	38.62	38.62	38.62	38.62	38.62	1.49%	405
Jun 26, 2026	38.07	38.07	38.07	38.07	38.05	3.08%	9
Jun 25, 2026	36.94	36.94	36.94	36.94	36.91	-1.40%	124
Jun 24, 2026	37.46	37.46	37.46	37.46	37.43	0.65%	23
Jun 23, 2026	37.22	37.22	37.22	37.22	37.19	-0.10%	48
Jun 22, 2026	37.93	37.93	37.26	37.26	37.23	-1.41%	106
Jun 18, 2026	37.28	37.79	37.28	37.79	37.76	0.92%	314
Jun 17, 2026	37.92	37.92	37.44	37.44	37.42	-2.07%	560
Jun 16, 2026	38.24	38.24	38.24	38.24	38.21	-0.48%	33
Jun 15, 2026	38.42	38.42	38.42	38.42	38.39	1.49%	18
Jun 12, 2026	37.85	37.85	37.85	37.85	37.83	-0.52%	139
Jun 11, 2026	37.81	38.05	37.81	38.05	38.02	0.25%	219
Jun 10, 2026	37.96	37.96	37.96	37.96	37.93	-1.65%	7
Jun 9, 2026	38.59	38.59	38.59	38.59	38.56	-0.82%	229
Jun 8, 2026	38.91	38.91	38.91	38.91	38.88	-0.50%	635