Abacus FCF International Leaders ETF (ABLG)
BATS: ABLG · Real-Time Price · USD
29.83
+0.27 (0.90%)
Aug 15, 2025, 4:00 PM - Market closed
ABLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.81 | 29.83 | 29.79 | 29.83 | - | 0.89% | 775 |
| Aug 14, 2025 | 29.58 | 29.58 | 29.56 | 29.56 | 29.56 | -1.00% | 1,859 |
| Aug 13, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.95% | 144 |
| Aug 12, 2025 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 1.91% | 2,316 |
| Aug 11, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.32% | 68 |
| Aug 8, 2025 | 29.39 | 29.41 | 29.39 | 29.41 | 29.41 | -0.13% | 1,128 |
| Aug 7, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.68% | 5,052 |
| Aug 6, 2025 | 29.21 | 29.25 | 29.21 | 29.25 | 29.25 | -0.05% | 6,215 |
| Aug 5, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | -0.82% | 2,008 |
| Aug 4, 2025 | 29.06 | 29.51 | 29.06 | 29.51 | 29.51 | 1.41% | 1,637 |
| Aug 1, 2025 | 29.03 | 29.10 | 28.99 | 29.10 | 29.10 | -1.11% | 931 |
| Jul 31, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.42 | -1.42% | 4,566 |
| Jul 30, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.67% | 42 |
| Jul 29, 2025 | 30.34 | 30.40 | 30.34 | 30.36 | 30.36 | 0.17% | 501 |
| Jul 28, 2025 | 30.40 | 30.40 | 30.31 | 30.31 | 30.31 | -1.18% | 1,119 |
| Jul 25, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | -0.48% | 256 |
| Jul 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.84% | 144 |
| Jul 23, 2025 | 30.90 | 31.08 | 30.90 | 31.08 | 31.08 | 1.69% | 2,224 |
| Jul 22, 2025 | 30.45 | 30.56 | 30.43 | 30.56 | 30.56 | 0.31% | 2,115 |
| Jul 21, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.47 | -0.12% | 2,981 |
| Jul 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.60% | 91 |
| Jul 17, 2025 | 30.58 | 30.69 | 30.58 | 30.69 | 30.69 | 0.48% | 1,000 |
| Jul 16, 2025 | 30.29 | 30.54 | 30.29 | 30.54 | 30.54 | 0.34% | 511 |
| Jul 15, 2025 | 30.42 | 30.44 | 30.42 | 30.44 | 30.44 | -0.24% | 259 |
| Jul 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.14% | 18 |
| Jul 11, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.10% | 214 |
| Jul 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.70% | 380 |
| Jul 9, 2025 | 30.94 | 31.11 | 30.94 | 31.11 | 31.11 | 0.10% | 1,239 |
| Jul 8, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.48% | 252 |
| Jul 7, 2025 | 30.86 | 30.95 | 30.86 | 30.93 | 30.93 | -0.18% | 951 |
| Jul 3, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.13% | 74 |
| Jul 2, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.06% | 86 |
| Jul 1, 2025 | 30.90 | 30.93 | 30.90 | 30.93 | 30.93 | -0.41% | 819 |
| Jun 30, 2025 | 30.95 | 31.06 | 30.92 | 31.06 | 31.06 | 0.41% | 2,752 |
| Jun 27, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.78% | 41 |
| Jun 26, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | 30.87 | 0.82% | 401 |
| Jun 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.61 | -0.33% | 74 |
| Jun 24, 2025 | 30.94 | 31.03 | 30.94 | 31.02 | 30.71 | 1.63% | 3,229 |
| Jun 23, 2025 | 30.00 | 30.58 | 29.85 | 30.52 | 30.22 | 1.06% | 10,430 |
| Jun 20, 2025 | 30.21 | 30.21 | 30.20 | 30.20 | 29.91 | -1.14% | 3,246 |
| Jun 18, 2025 | 30.63 | 30.63 | 30.55 | 30.55 | 30.25 | -0.49% | 177 |
| Jun 17, 2025 | 30.90 | 30.90 | 30.70 | 30.70 | 30.40 | -0.87% | 2,357 |
| Jun 16, 2025 | 31.09 | 31.09 | 30.97 | 30.97 | 30.67 | 1.11% | 1,954 |
| Jun 13, 2025 | 30.86 | 30.86 | 30.61 | 30.63 | 30.33 | -1.83% | 2,065 |
| Jun 12, 2025 | 31.22 | 31.23 | 31.20 | 31.20 | 30.90 | 0.44% | 4,770 |
| Jun 11, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.76 | -0.13% | 132 |
| Jun 10, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.80 | 0.04% | 183 |
| Jun 9, 2025 | 31.06 | 31.09 | 31.06 | 31.09 | 30.79 | 0.23% | 291 |
| Jun 6, 2025 | 30.72 | 31.02 | 30.72 | 31.02 | 30.72 | 0.18% | 1,173 |
| Jun 5, 2025 | 31.00 | 31.05 | 30.97 | 30.97 | 30.66 | 0.07% | 972 |