Abacus FCF Innovation Leaders ETF (ABOT)

BATS: ABOT · Real-Time Price · USD

37.79

+0.34 (0.92%)

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

37.79

0.00 (0.00%)

After-hours: Jun 18, 2026, 8:00 PM EDT

ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.28	37.28	37.28	37.28	37.28	-0.44%	1
Jun 17, 2026	37.92	37.92	37.44	37.44	37.44	-2.07%	560
Jun 16, 2026	38.24	38.24	38.24	38.24	38.23	-0.48%	33
Jun 15, 2026	38.42	38.42	38.42	38.42	38.42	1.49%	18
Jun 12, 2026	37.85	37.85	37.85	37.85	37.85	-0.52%	139
Jun 11, 2026	37.81	38.05	37.81	38.05	38.05	0.25%	219
Jun 10, 2026	37.96	37.96	37.96	37.96	37.95	-1.65%	7
Jun 9, 2026	38.59	38.59	38.59	38.59	38.59	-0.82%	229
Jun 8, 2026	38.91	38.91	38.91	38.91	38.91	-0.50%	635
Jun 5, 2026	39.10	39.10	39.10	39.10	39.10	-2.61%	78
Jun 4, 2026	40.21	40.21	40.15	40.15	40.15	-0.18%	396
Jun 3, 2026	40.22	40.22	40.22	40.22	40.22	-2.01%	57
Jun 2, 2026	40.97	41.05	40.95	41.05	41.05	-1.93%	3,173
Jun 1, 2026	41.94	41.94	41.86	41.86	41.86	3.64%	238
May 29, 2026	40.00	40.46	40.00	40.39	40.39	3.14%	831
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