Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.58
0.00 (0.01%)
At close: Jul 25, 2025, 4:00 PM
19.58
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | -0.01% | 213 |
| Jul 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.08% | 21 |
| Jun 30, 2025 | 19.54 | 19.57 | 19.54 | 19.57 | 19.57 | 0.33% | 395 |
| Jun 27, 2025 | 19.51 | 19.51 | 19.48 | 19.50 | 19.50 | -1.55% | 7,307 |
| Jun 26, 2025 | 19.79 | 19.81 | 19.79 | 19.81 | 19.52 | 0.32% | 104 |
| Jun 25, 2025 | 19.73 | 19.75 | 19.73 | 19.75 | 19.45 | 0.03% | 215 |
| Jun 24, 2025 | 19.70 | 19.74 | 19.70 | 19.74 | 19.45 | 0.40% | 1,579 |
| Jun 23, 2025 | 19.65 | 19.66 | 19.65 | 19.66 | 19.37 | 0.26% | 207 |
| Jun 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.32 | 0.14% | 6 |
| Jun 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | 0.01% | 106 |
| Jun 17, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | -0.08% | 67 |
| Jun 16, 2025 | 19.58 | 19.60 | 19.58 | 19.60 | 19.31 | 0.11% | 2,840 |
| Jun 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.28 | -0.31% | 8 |
| Jun 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.34 | 0.26% | 76 |
| Jun 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.30 | 0.20% | 158 |
| Jun 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.26 | 0.18% | 12 |
| Jun 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.22 | -0.05% | 7 |
| Jun 6, 2025 | 19.51 | 19.52 | 19.51 | 19.52 | 19.23 | 0.03% | 991 |
| Jun 5, 2025 | 19.49 | 19.52 | 19.49 | 19.52 | 19.23 | -0.13% | 1,366 |
| Jun 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.25 | 0.24% | 104 |
| Jun 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | 0.19% | 545 |
| Jun 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.17 | -0.09% | 19 |
| May 30, 2025 | 19.46 | 19.48 | 19.45 | 19.48 | 19.19 | 0.11% | 474 |
| May 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.17 | 0.14% | 10 |
| May 28, 2025 | 19.40 | 19.43 | 19.40 | 19.43 | 19.14 | -0.08% | 421 |
| May 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.15 | 0.63% | 300 |
| May 23, 2025 | 19.29 | 19.32 | 19.29 | 19.32 | 19.03 | -0.05% | 211 |
| May 22, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | 19.04 | 0.20% | 586 |
| May 21, 2025 | 19.32 | 19.33 | 19.29 | 19.29 | 19.01 | -0.62% | 238 |
| May 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.12 | -0.08% | 246 |
| May 19, 2025 | 19.41 | 19.43 | 19.41 | 19.43 | 19.14 | -0.03% | 266 |
| May 16, 2025 | 19.43 | 19.43 | 19.42 | 19.43 | 19.14 | 0.11% | 837 |
| May 15, 2025 | 19.40 | 19.41 | 19.40 | 19.41 | 19.12 | 0.13% | 205 |
| May 14, 2025 | 19.41 | 19.41 | 19.39 | 19.39 | 19.10 | -0.28% | 1,213 |