Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.89
-0.03 (-0.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.16% | 21 |
| Sep 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.26% | 15 |
| Sep 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.15% | 32 |
| Sep 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.13% | 16 |
| Sep 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.14% | 13 |
| Sep 5, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 0.35% | 1,396 |
| Sep 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.21% | 10 |
| Sep 3, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.25% | 8 |
| Sep 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.34% | 9 |
| Aug 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.07% | 8 |
| Aug 28, 2025 | 19.74 | 19.76 | 19.74 | 19.76 | 19.76 | 0.23% | 866 |
| Aug 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.04% | 29 |
| Aug 26, 2025 | 19.69 | 19.71 | 19.69 | 19.71 | 19.71 | 0.15% | 123 |
| Aug 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.28% | 27 |
| Aug 22, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.73 | 0.68% | 155 |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% | 8 |
| Aug 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.04% | 6 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.03% | 22 |
| Aug 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% | 9 |
| Aug 15, 2025 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | -0.08% | 803 |
| Aug 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.23% | 32 |
| Aug 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.28% | 9 |
| Aug 12, 2025 | 19.63 | 19.65 | 19.63 | 19.65 | 19.65 | 0.17% | 110 |
| Aug 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.05% | 138 |
| Aug 8, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.02% | 33 |
| Aug 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.01% | 34 |
| Aug 6, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.64 | 0.18% | 117 |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.08% | 18 |
| Aug 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.18% | 206 |
| Aug 1, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.55 | 0.35% | 110 |
| Jul 31, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.02% | 26 |
| Jul 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.32% | 6 |
| Jul 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.04% | 18 |
| Jul 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% | 10 |
| Jul 25, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.01% | 42 |
| Jul 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.09% | 26 |
| Jul 23, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.01% | 16 |
| Jul 22, 2025 | 19.57 | 19.60 | 19.57 | 19.60 | 19.60 | 0.25% | 2,180 |
| Jul 21, 2025 | 19.57 | 19.57 | 19.55 | 19.55 | 19.55 | 0.34% | 202 |
| Jul 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.13% | 12 |
| Jul 17, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.03% | 3 |
| Jul 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.15% | 57 |
| Jul 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.27% | 102 |
| Jul 14, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.47 | 0.02% | 173 |
| Jul 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.28% | 176 |
| Jul 10, 2025 | 19.52 | 19.53 | 19.52 | 19.53 | 19.53 | -0.05% | 468 |
| Jul 9, 2025 | 19.49 | 19.54 | 19.49 | 19.54 | 19.54 | 0.33% | 738 |
| Jul 8, 2025 | 19.48 | 19.48 | 19.47 | 19.47 | 19.47 | -0.20% | 164 |
| Jul 7, 2025 | 19.42 | 19.51 | 19.42 | 19.51 | 19.51 | -0.39% | 161 |
| Jul 3, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.04% | 5 |