Abacus FCF Leaders ETF (ABFL)
BATS: ABFL · Real-Time Price · USD
68.72
+0.16 (0.23%)
At close: Aug 15, 2025, 4:00 PM
68.72
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 68.61 | 68.79 | 68.57 | 68.72 | 68.72 | 0.23% | 18,148 |
| Aug 14, 2025 | 68.77 | 68.78 | 68.56 | 68.56 | 68.56 | -1.14% | 7,367 |
| Aug 13, 2025 | 69.07 | 69.35 | 68.88 | 69.35 | 69.35 | 0.64% | 9,156 |
| Aug 12, 2025 | 68.27 | 68.91 | 68.27 | 68.91 | 68.91 | 0.97% | 14,222 |
| Aug 11, 2025 | 68.62 | 68.96 | 68.25 | 68.25 | 68.25 | -0.73% | 14,553 |
| Aug 8, 2025 | 68.97 | 68.97 | 68.70 | 68.75 | 68.75 | 0.26% | 16,072 |
| Aug 7, 2025 | 69.17 | 69.17 | 68.08 | 68.57 | 68.57 | -0.88% | 15,987 |
| Aug 6, 2025 | 68.62 | 69.18 | 68.46 | 69.18 | 69.18 | 0.94% | 18,351 |
| Aug 5, 2025 | 68.59 | 68.74 | 68.50 | 68.53 | 68.53 | -1.16% | 13,267 |
| Aug 4, 2025 | 68.61 | 69.34 | 68.61 | 69.34 | 69.34 | 1.46% | 17,301 |
| Aug 1, 2025 | 68.75 | 68.75 | 68.24 | 68.34 | 68.34 | -1.83% | 9,503 |
| Jul 31, 2025 | 70.40 | 70.40 | 69.62 | 69.62 | 69.62 | -0.98% | 14,225 |
| Jul 30, 2025 | 70.46 | 70.65 | 70.13 | 70.30 | 70.30 | -0.25% | 15,994 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.41 | 70.48 | 70.48 | -1.01% | 17,076 |
| Jul 28, 2025 | 71.15 | 71.23 | 71.06 | 71.20 | 71.20 | 0.04% | 15,188 |
| Jul 25, 2025 | 71.09 | 71.34 | 71.09 | 71.17 | 71.17 | 0.51% | 11,435 |
| Jul 24, 2025 | 70.91 | 70.93 | 70.68 | 70.81 | 70.81 | 0.09% | 14,600 |
| Jul 23, 2025 | 70.43 | 70.75 | 70.43 | 70.75 | 70.75 | 0.74% | 4,603 |
| Jul 22, 2025 | 70.06 | 70.32 | 70.06 | 70.23 | 70.23 | 0.52% | 8,784 |
| Jul 21, 2025 | 70.08 | 70.18 | 69.87 | 69.87 | 69.87 | -0.09% | 12,275 |
| Jul 18, 2025 | 69.92 | 69.93 | 69.79 | 69.93 | 69.93 | 0.06% | 10,427 |
| Jul 17, 2025 | 69.31 | 69.97 | 69.31 | 69.89 | 69.89 | 0.75% | 11,601 |
| Jul 16, 2025 | 69.06 | 69.43 | 68.92 | 69.37 | 69.37 | 0.60% | 17,785 |
| Jul 15, 2025 | 69.91 | 69.91 | 68.96 | 68.96 | 68.96 | -1.01% | 18,270 |
| Jul 14, 2025 | 69.29 | 69.74 | 69.29 | 69.66 | 69.66 | 1.08% | 11,115 |
| Jul 11, 2025 | 69.43 | 69.43 | 68.88 | 68.92 | 68.92 | -1.49% | 4,696 |
| Jul 10, 2025 | 70.35 | 70.35 | 69.93 | 69.96 | 69.96 | -1.16% | 18,849 |
| Jul 9, 2025 | 70.87 | 70.89 | 70.51 | 70.78 | 70.78 | 0.08% | 19,415 |
| Jul 8, 2025 | 71.07 | 71.30 | 70.61 | 70.72 | 70.72 | -0.56% | 43,599 |
| Jul 7, 2025 | 70.78 | 71.15 | 70.78 | 71.12 | 71.12 | 0.04% | 15,480 |
| Jul 3, 2025 | 71.13 | 71.25 | 71.06 | 71.09 | 71.09 | 1.10% | 12,528 |
| Jul 2, 2025 | 70.40 | 70.40 | 70.17 | 70.32 | 70.32 | -0.34% | 26,096 |
| Jul 1, 2025 | 70.80 | 70.80 | 70.45 | 70.56 | 70.56 | -0.29% | 11,020 |
| Jun 30, 2025 | 70.47 | 70.76 | 70.40 | 70.76 | 70.76 | 0.83% | 19,044 |
| Jun 27, 2025 | 69.89 | 70.50 | 69.89 | 70.18 | 70.18 | 0.29% | 35,464 |
| Jun 26, 2025 | 69.85 | 69.98 | 69.80 | 69.98 | 69.86 | 0.66% | 11,329 |
| Jun 25, 2025 | 69.68 | 69.69 | 69.49 | 69.52 | 69.40 | -0.80% | 21,779 |
| Jun 24, 2025 | 69.65 | 70.11 | 69.59 | 70.08 | 69.96 | 1.30% | 8,798 |
| Jun 23, 2025 | 68.28 | 69.18 | 68.28 | 69.18 | 69.06 | 1.07% | 11,430 |
| Jun 20, 2025 | 68.94 | 68.94 | 68.33 | 68.45 | 68.34 | -0.34% | 10,482 |
| Jun 18, 2025 | 69.11 | 69.20 | 68.68 | 68.68 | 68.57 | -0.76% | 10,283 |
| Jun 17, 2025 | 69.41 | 69.69 | 69.20 | 69.21 | 69.09 | -0.70% | 7,551 |
| Jun 16, 2025 | 69.91 | 69.91 | 69.63 | 69.70 | 69.58 | 0.78% | 18,458 |
| Jun 13, 2025 | 69.44 | 69.74 | 69.06 | 69.16 | 69.04 | -1.51% | 9,446 |
| Jun 12, 2025 | 69.98 | 70.22 | 69.98 | 70.22 | 70.10 | 0.30% | 7,612 |
| Jun 11, 2025 | 70.21 | 70.39 | 69.85 | 70.01 | 69.89 | -0.06% | 32,591 |
| Jun 10, 2025 | 70.10 | 70.12 | 69.93 | 70.05 | 69.93 | -0.31% | 10,823 |
| Jun 9, 2025 | 70.50 | 70.52 | 70.27 | 70.27 | 70.15 | -0.87% | 13,283 |
| Jun 6, 2025 | 70.59 | 70.97 | 70.59 | 70.89 | 70.77 | 0.71% | 10,403 |
| Jun 5, 2025 | 70.35 | 70.78 | 70.35 | 70.39 | 70.27 | 0.48% | 12,472 |