Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.63
0.00 (0.02%)
At close: Oct 7, 2025, 4:00 PM EDT
19.63
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% | 27 |
| Oct 3, 2025 | 19.65 | 19.65 | 19.64 | 19.64 | 19.64 | -0.03% | 285 |
| Oct 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.01% | 77 |
| Oct 1, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.64 | 0.14% | 1,064 |
| Sep 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.02% | 149 |
| Sep 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.26% | 38 |
| Sep 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | 0.12% | 115 |
| Sep 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.55 | -0.29% | 127 |
| Sep 24, 2025 | 19.93 | 19.93 | 19.90 | 19.90 | 19.61 | -0.18% | 260 |
| Sep 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.64 | 0.06% | 46 |
| Sep 22, 2025 | 19.92 | 19.93 | 19.92 | 19.92 | 19.63 | 0.15% | 634 |
| Sep 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | -0.10% | 25 |
| Sep 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.62 | -0.14% | 29 |
| Sep 17, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.65 | -0.07% | 15 |
| Sep 16, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.66 | 0.09% | 428 |
| Sep 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.64 | 0.26% | 8 |
| Sep 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.59 | -0.16% | 21 |
| Sep 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.62 | 0.26% | 15 |
| Sep 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | 0.15% | 32 |
| Sep 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.54 | -0.13% | 16 |
| Sep 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.57 | 0.14% | 13 |
| Sep 5, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.54 | 0.35% | 1,396 |
| Sep 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.47 | 0.21% | 10 |
| Sep 3, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.43 | 0.25% | 8 |
| Sep 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | -0.34% | 9 |
| Aug 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.45 | -0.07% | 8 |
| Aug 28, 2025 | 19.74 | 19.76 | 19.74 | 19.76 | 19.47 | 0.23% | 866 |
| Aug 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.42 | 0.04% | 29 |
| Aug 26, 2025 | 19.69 | 19.71 | 19.69 | 19.71 | 19.41 | 0.15% | 123 |
| Aug 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.38 | -0.28% | 27 |
| Aug 22, 2025 | 19.70 | 19.73 | 19.70 | 19.73 | 19.44 | 0.68% | 155 |
| Aug 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | -0.25% | 8 |
| Aug 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | -0.04% | 6 |
| Aug 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | -0.03% | 22 |
| Aug 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.37 | 0.05% | 9 |
| Aug 15, 2025 | 19.66 | 19.66 | 19.65 | 19.65 | 19.36 | -0.08% | 803 |
| Aug 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.37 | -0.23% | 32 |
| Aug 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.42 | 0.28% | 9 |
| Aug 12, 2025 | 19.63 | 19.65 | 19.63 | 19.65 | 19.36 | 0.17% | 110 |
| Aug 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.33 | -0.05% | 138 |
| Aug 8, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.34 | -0.02% | 33 |
| Aug 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.34 | -0.01% | 34 |
| Aug 6, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.34 | 0.18% | 117 |
| Aug 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | 0.08% | 18 |
| Aug 4, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.30 | 0.18% | 206 |
| Aug 1, 2025 | 19.53 | 19.55 | 19.53 | 19.55 | 19.26 | 0.35% | 110 |
| Jul 31, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.19 | -0.02% | 26 |
| Jul 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.19 | -0.32% | 6 |
| Jul 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.26 | 0.04% | 18 |
| Jul 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.25 | -0.20% | 10 |