Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.17
0.00 (0.03%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ABXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 33 |
| Sep 3, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.15% | 15 |
| Sep 2, 2026 | 19.11 | 19.14 | 19.11 | 19.14 | 19.14 | 0.05% | 625 |
| Sep 1, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% | 18 |
| Aug 31, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | 15 |
| Aug 28, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.26% | 14 |
| Aug 27, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% | 16 |
| Aug 26, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% | 17 |
| Aug 25, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% | 16 |
| Aug 24, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% | 513 |
| Aug 21, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.08% | 49 |
| Aug 20, 2026 | 19.17 | 19.17 | 19.16 | 19.16 | 19.16 | -0.23% | 2,907 |
| Aug 19, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.26% | 17 |
| Aug 18, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | 21 |
| Aug 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.08% | 19 |
| Aug 14, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.08% | 42 |
| Aug 13, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.16% | 15 |
| Aug 12, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.08% | 17 |
| Aug 11, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.03% | 42 |
| Aug 10, 2026 | 19.13 | 19.14 | 19.13 | 19.14 | 19.14 | -0.20% | 894 |
| Aug 7, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.20% | 17 |
| Aug 6, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.13% | 12 |
| Aug 5, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.03% | 18 |
| Aug 4, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% | 12 |
| Aug 3, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.28% | 27 |
| Jul 31, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.28% | 78 |
| Jul 30, 2026 | 19.01 | 19.11 | 19.01 | 19.11 | 19.11 | 0.17% | 120 |
| Jul 29, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.47% | 12 |
| Jul 28, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% | 12 |
| Jul 27, 2026 | 19.10 | 19.11 | 19.10 | 19.11 | 19.11 | 0.26% | 996 |
| Jul 24, 2026 | 18.99 | 19.07 | 18.99 | 19.07 | 19.07 | 0.16% | 152 |
| Jul 23, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.37% | 79 |
| Jul 22, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% | 112 |
| Jul 21, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% | 12 |
| Jul 20, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.23% | 12 |
| Jul 17, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.01% | 13 |
| Jul 16, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.09% | 113 |
| Jul 15, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% | 13 |
| Jul 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | 15 |
| Jul 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.42% | 12 |
| Jul 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.05% | 12 |
| Jul 9, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.15% | 37 |
| Jul 8, 2026 | 19.17 | 19.21 | 19.17 | 19.21 | 19.21 | -0.20% | 751 |
| Jul 7, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.44% | 14 |
| Jul 6, 2026 | 19.24 | 19.33 | 19.24 | 19.33 | 19.33 | 0.08% | 6,228 |
| Jul 2, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.16% | 17 |
| Jul 1, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.21% | 24 |
| Jun 30, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.46% | 68 |
| Jun 29, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.13% | 35 |
| Jun 26, 2026 | 19.66 | 19.66 | 19.65 | 19.65 | 19.39 | 0.09% | 107 |