Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.72
+0.04 (0.23%)
Nov 21, 2025, 4:00 PM EST - Market closed
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | 0.23% | 2,509 |
| Nov 20, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.03% | 2,220 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.68 | 0.03% | 2,406 |
| Nov 18, 2025 | 19.64 | 19.67 | 19.64 | 19.67 | 19.67 | 0.05% | 1,661 |
| Nov 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.07% | 12 |
| Nov 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.04% | 26 |
| Nov 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.33% | 72 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.08% | 51 |
| Nov 11, 2025 | 19.76 | 19.77 | 19.76 | 19.76 | 19.76 | 0.18% | 722 |
| Nov 10, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.73 | 0.17% | 779 |
| Nov 7, 2025 | 19.68 | 19.69 | 19.68 | 19.69 | 19.69 | 0.04% | 2,767 |
| Nov 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.20% | 16 |
| Nov 5, 2025 | 19.64 | 19.66 | 19.64 | 19.65 | 19.65 | -0.18% | 544 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.03% | 23 |
| Nov 3, 2025 | 19.69 | 19.70 | 19.68 | 19.68 | 19.68 | -0.18% | 326 |
| Oct 31, 2025 | 19.70 | 19.72 | 19.70 | 19.71 | 19.71 | 0.07% | 883 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% | 63 |
| Oct 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.27% | 14 |
| Oct 28, 2025 | 19.77 | 19.78 | 19.77 | 19.77 | 19.77 | -0.02% | 1,499 |
| Oct 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.29% | 151 |
| Oct 24, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.72 | 0.18% | 1,212 |
| Oct 23, 2025 | 19.68 | 19.69 | 19.68 | 19.68 | 19.68 | 0.04% | 1,335 |
| Oct 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.06% | 12 |
| Oct 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.08% | 10 |
| Oct 20, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.16% | 196 |
| Oct 17, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.64 | 0.12% | 6,719 |
| Oct 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.12% | 57 |
| Oct 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.22% | 1,180 |
| Oct 14, 2025 | 19.59 | 19.62 | 19.59 | 19.60 | 19.60 | 0.01% | 3,958 |
| Oct 13, 2025 | 19.59 | 19.60 | 19.59 | 19.59 | 19.59 | 0.40% | 931 |
| Oct 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.32% | 54 |
| Oct 9, 2025 | 19.60 | 19.60 | 19.57 | 19.58 | 19.58 | -0.17% | 1,578 |
| Oct 8, 2025 | 19.65 | 19.65 | 19.61 | 19.61 | 19.61 | -0.10% | 1,138 |
| Oct 7, 2025 | 19.64 | 19.64 | 19.63 | 19.63 | 19.63 | 0.03% | 271 |
| 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 | 19.60 | -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 |