Abacus Flexible Bond Leaders ETF (ABXB)

ABXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.54	19.54	19.54	19.54	19.54	0.11%	6
May 27, 2026	19.52	19.52	19.52	19.52	19.52	0.10%	6
May 26, 2026	19.58	19.58	19.50	19.50	19.50	0.24%	2,057
May 22, 2026	19.45	19.45	19.45	19.45	19.45	0.08%	6
May 21, 2026	19.43	19.43	19.43	19.43	19.43	0.06%	6
May 20, 2026	19.42	19.42	19.42	19.42	19.42	0.45%	6
May 19, 2026	19.27	19.34	19.27	19.34	19.34	-0.25%	306
May 18, 2026	19.38	19.38	19.38	19.38	19.38	-0.06%	6
May 15, 2026	19.40	19.40	19.40	19.40	19.40	-0.41%	6
May 14, 2026	19.37	19.48	19.37	19.48	19.48	-	487
May 13, 2026	19.46	19.48	19.46	19.48	19.48	-0.05%	16,979
May 12, 2026	19.48	19.49	19.48	19.49	19.48	-0.20%	384
May 11, 2026	19.45	19.52	19.45	19.52	19.52	-0.12%	288
May 8, 2026	19.53	19.55	19.53	19.55	19.55	0.17%	6,885
May 7, 2026	19.52	19.52	19.52	19.52	19.52	-0.15%	6
May 6, 2026	19.55	19.55	19.55	19.55	19.55	0.36%	10
May 5, 2026	19.48	19.48	19.48	19.48	19.48	0.17%	15
May 4, 2026	19.44	19.44	19.44	19.44	19.44	-0.27%	8
May 1, 2026	19.50	19.50	19.50	19.50	19.50	0.10%	10
Apr 30, 2026	19.48	19.48	19.48	19.48	19.47	0.18%	6
Apr 29, 2026	19.44	19.44	19.44	19.44	19.44	-0.28%	28
Apr 28, 2026	19.50	19.50	19.50	19.50	19.50	-0.09%	40
Apr 27, 2026	19.51	19.51	19.51	19.51	19.51	-0.03%	7
Apr 24, 2026	19.52	19.52	19.52	19.52	19.52	0.15%	31
Apr 23, 2026	19.49	19.49	19.49	19.49	19.49	-0.13%	10
Apr 22, 2026	19.52	19.52	19.52	19.52	19.52	0.10%	24
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	-0.25%	30
Apr 20, 2026	19.55	19.55	19.55	19.55	19.55	-	60
Apr 17, 2026	19.54	19.55	19.54	19.55	19.55	0.31%	938
Apr 16, 2026	19.47	19.49	19.47	19.49	19.49	-0.14%	412
Apr 15, 2026	19.51	19.51	19.51	19.51	19.51	-0.06%	10
Apr 14, 2026	19.53	19.53	19.53	19.53	19.53	0.26%	109
Apr 13, 2026	19.46	19.48	19.46	19.48	19.48	0.21%	4,347
Apr 10, 2026	19.44	19.44	19.44	19.44	19.44	-0.13%	38
Apr 9, 2026	19.28	19.46	19.28	19.46	19.46	0.15%	1,126
Apr 8, 2026	19.43	19.43	19.43	19.43	19.43	0.45%	10
Apr 7, 2026	19.28	19.35	19.28	19.35	19.35	0.08%	1,502
Apr 6, 2026	19.33	19.33	19.33	19.33	19.33	-0.04%	35
Apr 2, 2026	19.34	19.34	19.34	19.34	19.34	0.12%	71
Apr 1, 2026	19.33	19.33	19.32	19.32	19.32	0.10%	560
Mar 31, 2026	19.29	19.30	19.29	19.30	19.30	0.47%	460
Mar 30, 2026	19.22	19.24	19.21	19.21	19.21	0.34%	632
Mar 27, 2026	19.28	19.28	19.28	19.28	19.14	-0.28%	6
Mar 26, 2026	19.33	19.33	19.33	19.33	19.19	-0.76%	87
Mar 25, 2026	19.48	19.48	19.48	19.48	19.34	0.47%	25
Mar 24, 2026	19.38	19.39	19.38	19.39	19.25	-0.36%	1,894
Mar 23, 2026	19.51	19.51	19.46	19.46	19.32	0.52%	851
Mar 20, 2026	19.41	19.41	19.36	19.36	19.22	-0.96%	113
Mar 19, 2026	19.56	19.56	19.54	19.54	19.41	0.19%	164
Mar 18, 2026	19.51	19.51	19.51	19.51	19.37	-0.53%	6

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.