Abacus FCF Innovation Leaders ETF (ABOT)

BATS: ABOT · Real-Time Price · USD

42.45

-0.48 (-1.11%)

At close: Nov 6, 2026, 4:00 PM EST

42.53

+0.07 (0.17%)

After-hours: Nov 6, 2026, 8:00 PM EST

ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.64	42.64	42.45	42.46	42.46	-1.11%	709
Nov 5, 2026	42.93	42.93	42.93	42.93	42.93	-4.83%	66
Nov 4, 2026	45.11	45.11	45.11	45.11	45.11	1.58%	9
Nov 3, 2026	44.58	44.58	44.41	44.41	44.41	0.33%	448
Nov 2, 2026	44.26	44.26	44.26	44.26	44.26	-0.81%	257
Oct 30, 2026	44.62	44.62	44.62	44.62	44.62	-2.48%	104
Oct 29, 2026	45.76	45.76	45.76	45.76	45.76	-1.75%	17
Oct 28, 2026	46.65	46.65	46.57	46.57	46.57	-0.23%	797
Oct 27, 2026	46.70	46.73	46.66	46.68	46.68	-0.08%	888
Oct 26, 2026	46.72	46.72	46.72	46.72	46.71	0.66%	77
Oct 23, 2026	46.41	46.41	46.41	46.41	46.41	0.54%	7
Oct 22, 2026	46.16	46.16	46.16	46.16	46.16	0.58%	160
Oct 21, 2026	45.89	45.89	45.89	45.89	45.89	0.85%	6
Oct 20, 2026	45.05	45.50	45.05	45.50	45.50	1.51%	3,220
Oct 19, 2026	44.83	44.83	44.83	44.83	44.82	0.97%	49
Oct 16, 2026	44.93	44.93	44.39	44.39	44.39	-2.53%	156
Oct 15, 2026	45.27	45.54	45.27	45.54	45.54	2.14%	194
Oct 14, 2026	44.59	44.59	44.59	44.59	44.59	-1.27%	66
Oct 13, 2026	45.23	45.23	45.16	45.16	45.16	-0.16%	158
Oct 12, 2026	45.23	45.23	45.23	45.23	45.23	-0.21%	6,525
Oct 9, 2026	45.33	45.33	45.33	45.33	45.33	1.25%	18
Oct 8, 2026	44.77	44.77	44.77	44.77	44.77	0.54%	21
Oct 7, 2026	44.53	44.53	44.53	44.53	44.53	0.10%	20
Oct 6, 2026	44.49	44.49	44.49	44.49	44.48	0.56%	29
Oct 5, 2026	44.05	44.24	44.05	44.24	44.24	1.34%	126
Oct 2, 2026	43.67	43.67	43.65	43.65	43.65	0.45%	357
Oct 1, 2026	43.35	43.46	43.35	43.46	43.46	0.77%	524
Sep 30, 2026	43.12	43.12	43.12	43.12	43.12	0.61%	57
Sep 29, 2026	42.86	42.86	42.86	42.86	42.86	-0.80%	17
Sep 28, 2026	42.91	43.24	42.91	43.24	43.21	-0.84%	118
Sep 25, 2026	43.60	43.60	43.60	43.60	43.58	-0.50%	21
Sep 24, 2026	43.82	43.82	43.82	43.82	43.79	-0.21%	18
Sep 23, 2026	43.91	43.91	43.91	43.91	43.89	-0.49%	14
Sep 22, 2026	44.13	44.13	44.13	44.13	44.10	-0.70%	25
Sep 21, 2026	44.43	44.43	44.43	44.43	44.41	1.72%	55
Sep 18, 2026	43.68	43.68	43.68	43.68	43.66	-0.70%	516
Sep 17, 2026	43.99	43.99	43.99	43.99	43.97	0.61%	106
Sep 16, 2026	43.73	43.73	43.73	43.73	43.70	-0.46%	22
Sep 15, 2026	43.93	43.93	43.93	43.93	43.90	-0.24%	17
Sep 14, 2026	44.03	44.03	44.03	44.03	44.01	2.75%	104
Sep 11, 2026	42.86	42.86	42.86	42.86	42.83	0.84%	50
Sep 10, 2026	42.50	42.50	42.50	42.50	42.47	-0.20%	23
Sep 9, 2026	42.67	42.67	42.58	42.58	42.56	-0.88%	625
Sep 8, 2026	42.96	42.96	42.96	42.96	42.94	-2.05%	240
Sep 4, 2026	43.86	43.86	43.86	43.86	43.84	-1.46%	222
Sep 3, 2026	44.67	44.67	44.51	44.51	44.49	1.42%	1,228
Sep 2, 2026	43.89	43.89	43.89	43.89	43.86	-0.07%	16
Sep 1, 2026	43.98	43.98	43.92	43.92	43.89	-1.50%	1,438
Aug 31, 2026	44.59	44.59	44.59	44.59	44.57	0.02%	21
Aug 28, 2026	44.66	44.66	44.58	44.58	44.55	-0.35%	480