Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.57
+0.06 (0.33%)
At close: Jun 30, 2025, 4:00 PM
19.57
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 19.44 | 19.46 | 19.44 | 19.44 | 19.15 | 0.14% | 3,557 |
| May 12, 2025 | 19.37 | 19.41 | 19.37 | 19.41 | 19.12 | 1.01% | 490 |
| May 9, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 18.93 | 0.07% | 737 |
| May 8, 2025 | 18.91 | 19.23 | 18.91 | 19.21 | 18.92 | -0.05% | 562 |
| May 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.93 | 0.08% | 1 |
| May 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | -0.08% | 3 |
| May 5, 2025 | 19.18 | 19.22 | 19.18 | 19.22 | 18.93 | -0.03% | 2,265 |
| May 2, 2025 | 19.19 | 19.22 | 19.19 | 19.22 | 18.94 | 0.15% | 2,183 |
| May 1, 2025 | 19.16 | 19.19 | 19.16 | 19.19 | 18.91 | 0.03% | 2,782 |
| Apr 30, 2025 | 19.16 | 19.19 | 19.16 | 19.19 | 18.90 | 0.06% | 297 |
| Apr 29, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 18.89 | 0.24% | 158 |
| Apr 28, 2025 | 18.91 | 19.13 | 18.91 | 19.13 | 18.85 | 0.24% | 574 |
| Apr 25, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 18.80 | 0.25% | 201 |
| Apr 24, 2025 | 19.02 | 19.04 | 19.02 | 19.04 | 18.76 | 0.49% | 109 |
| Apr 23, 2025 | 18.98 | 18.98 | 18.95 | 18.95 | 18.67 | 0.08% | 738 |
| Apr 22, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.65 | 0.07% | 5 |
| Apr 21, 2025 | 18.93 | 18.93 | 18.92 | 18.92 | 18.64 | -0.26% | 209 |
| Apr 17, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.68 | -0.05% | 6 |