Abacus FCF Innovation Leaders ETF (ABOT)

ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.00	40.00	40.00	40.00	-	2.15%	217
May 28, 2026	39.17	39.17	39.16	39.16	39.16	1.16%	366
May 27, 2026	38.76	38.76	38.71	38.71	38.71	-0.82%	511
May 26, 2026	39.03	39.03	39.03	39.03	39.03	0.19%	21
May 22, 2026	38.96	38.96	38.96	38.96	38.96	2.04%	64
May 21, 2026	38.18	38.18	38.18	38.18	38.18	0.15%	83
May 20, 2026	38.13	38.13	38.13	38.13	38.13	0.75%	60
May 19, 2026	37.84	37.84	37.84	37.84	37.84	-0.67%	28
May 18, 2026	38.10	38.10	38.10	38.10	38.10	1.17%	14
May 15, 2026	37.66	37.66	37.66	37.66	37.66	0.28%	7
May 14, 2026	37.55	37.55	37.55	37.55	37.55	1.00%	77
May 13, 2026	37.18	37.18	37.18	37.18	37.18	0.34%	8
May 12, 2026	37.06	37.06	37.06	37.06	37.06	-0.90%	9
May 11, 2026	37.39	37.39	37.39	37.39	37.39	0.11%	56
May 8, 2026	37.25	37.35	37.23	37.35	37.35	0.30%	1,939
May 7, 2026	37.24	37.24	37.24	37.24	37.24	2.44%	64
May 6, 2026	36.36	36.36	36.36	36.36	36.36	0.35%	163
May 5, 2026	36.23	36.23	36.23	36.23	36.23	0.69%	8
May 4, 2026	35.98	35.98	35.98	35.98	35.98	0.59%	47
May 1, 2026	35.77	35.77	35.77	35.77	35.77	1.44%	10
Apr 30, 2026	35.26	35.26	35.26	35.26	35.26	0.48%	75
Apr 29, 2026	35.09	35.09	35.09	35.09	35.09	0.17%	12
Apr 28, 2026	35.03	35.03	35.03	35.03	35.03	-0.70%	9
Apr 27, 2026	35.28	35.36	35.28	35.28	35.28	-0.01%	602
Apr 24, 2026	35.28	35.28	35.28	35.28	35.28	1.50%	198
Apr 23, 2026	34.76	34.76	34.76	34.76	34.76	-2.72%	6
Apr 22, 2026	35.73	35.73	35.73	35.73	35.73	0.83%	13
Apr 21, 2026	35.98	35.98	35.44	35.44	35.44	-0.21%	213
Apr 20, 2026	35.52	35.52	35.52	35.52	35.51	0.74%	8
Apr 17, 2026	35.25	35.25	35.25	35.25	35.25	1.14%	25
Apr 16, 2026	34.86	34.86	34.86	34.86	34.86	0.69%	21
Apr 15, 2026	34.40	34.62	34.40	34.62	34.62	2.64%	332
Apr 14, 2026	33.73	33.73	33.73	33.73	33.73	0.66%	8
Apr 13, 2026	33.51	33.51	33.51	33.51	33.50	3.07%	7
Apr 10, 2026	32.51	32.51	32.51	32.51	32.51	-1.79%	11
Apr 9, 2026	32.90	33.10	32.90	33.10	33.10	-1.92%	2,557
Apr 8, 2026	34.08	34.09	33.75	33.75	33.75	0.96%	408
Apr 7, 2026	33.43	33.43	33.43	33.43	33.43	-0.31%	36
Apr 6, 2026	33.53	33.53	33.53	33.53	33.53	0.12%	11
Apr 2, 2026	33.49	33.49	33.49	33.49	33.49	0.69%	23
Apr 1, 2026	33.28	33.28	33.26	33.26	33.26	0.24%	2,671
Mar 31, 2026	33.18	33.18	33.18	33.18	33.18	2.55%	77
Mar 30, 2026	32.53	32.53	32.36	32.36	32.36	0.77%	372
Mar 27, 2026	32.14	32.14	32.14	32.14	32.11	-2.97%	43
Mar 26, 2026	33.13	33.13	33.13	33.13	33.09	-0.48%	25
Mar 25, 2026	33.29	33.29	33.29	33.29	33.25	0.25%	21
Mar 24, 2026	33.11	33.20	33.11	33.20	33.17	-2.07%	671
Mar 23, 2026	34.21	34.21	33.91	33.91	33.87	1.09%	311
Mar 20, 2026	33.54	33.54	33.54	33.54	33.50	-1.43%	11
Mar 19, 2026	34.03	34.03	34.03	34.03	33.99	-0.36%	13

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.