Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
23.26
-0.15 (-0.66%)
Aug 15, 2025, 4:00 PM - Market closed
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.67% | 5 |
| Aug 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.54% | 3 |
| Aug 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.94% | 3 |
| Aug 12, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.58% | 4 |
| Aug 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.11% | 8 |
| Aug 8, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.02% | 3 |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.81% | 3 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.17% | 9 |
| Aug 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.25% | 13 |
| Aug 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.88% | 3 |
| Aug 1, 2025 | 22.72 | 22.72 | 22.57 | 22.57 | 22.57 | -1.96% | 954 |
| Jul 31, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.48% | 4 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.13% | 3 |
| Jul 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.27% | 3 |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.10% | 20 |
| Jul 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.01% | 28 |
| Jul 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.97% | 4 |
| Jul 23, 2025 | 23.52 | 23.58 | 23.52 | 23.58 | 23.58 | 0.80% | 126 |
| Jul 22, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.27% | 27 |
| Jul 21, 2025 | 22.85 | 23.50 | 22.85 | 23.33 | 23.33 | -0.34% | 447 |
| Jul 18, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.05% | 47 |
| Jul 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.76% | 54 |
| Jul 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.68% | - |
| Jul 15, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.44% | 5 |
| Jul 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.78% | - |
| Jul 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.76% | - |
| Jul 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.25% | - |
| Jul 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.52% | - |
| Jul 8, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.58% | - |
| Jul 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.11% | - |
| Jul 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.60% | - |
| Jul 2, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.19% | - |
| Jul 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.12% | 2 |
| Jun 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.26% | 2 |
| Jun 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.30% | 45 |
| Jun 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.58 | 1.01% | - |
| Jun 25, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.35 | -1.13% | 1 |
| Jun 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.61 | 1.33% | 1 |
| Jun 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.31 | 1.14% | 1 |
| Jun 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.04 | -0.06% | 4 |
| Jun 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | -0.20% | 1 |
| Jun 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | -0.49% | - |
| Jun 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.22 | 1.17% | - |
| Jun 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | -1.73% | - |
| Jun 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.35 | -0.42% | - |
| Jun 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.45 | -0.97% | - |
| Jun 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | - | 21 |
| Jun 9, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.68 | 0.13% | 21 |
| Jun 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.65 | 1.17% | - |
| Jun 5, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.38 | 0.24% | - |