Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
23.74
+0.15 (0.64%)
At close: May 13, 2025, 4:00 PM
23.74
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.64% | - |
| May 12, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.83% | 3 |
| May 9, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.57% | 3 |
| May 8, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.72% | - |
| May 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.16% | 31 |
| May 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.15% | - |
| May 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.11% | - |
| May 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% | 1 |
| May 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.60% | 4 |
| Apr 30, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.09% | 305 |
| Apr 29, 2025 | 22.74 | 22.74 | 22.36 | 22.36 | 22.36 | 0.91% | 305 |
| Apr 28, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.11% | - |
| Apr 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.17% | - |
| Apr 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.03% | 4 |
| Apr 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.04% | 4 |
| Apr 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.42% | - |
| Apr 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.01% | - |
| Apr 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.35% | - |
| Apr 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.73% | - |
| Apr 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% | - |
| Apr 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.41% | - |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.98% | 9 |
| Apr 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.53% | 5 |
| Apr 9, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 7.72% | 5 |
| Apr 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.50% | 20 |
| Apr 7, 2025 | 20.51 | 20.78 | 20.51 | 20.78 | 20.78 | -0.84% | 994 |
| Apr 4, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | -4.53% | 994 |
| Apr 3, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -5.59% | 3 |
| Apr 2, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.34% | 1 |
| Apr 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.12% | 3 |
| Mar 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 6.15% | - |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.98% | - |
| Mar 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | -0.31% | - |
| Mar 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | -0.95% | 1 |
| Mar 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | -0.01% | 1 |
| Mar 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | 2.45% | - |
| Mar 21, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.25 | -0.36% | - |
| Mar 20, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | -0.83% | - |
| Mar 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.52 | 1.68% | 99 |
| Mar 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.14 | -0.30% | 99 |
| Mar 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | 1.09% | - |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | 2.43% | 600 |
| Mar 13, 2025 | 21.61 | 21.61 | 21.47 | 21.47 | 21.45 | -1.66% | 600 |
| Mar 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.81 | -1.03% | - |
| Mar 11, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.04 | -0.08% | 1 |
| Mar 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | -1.55% | 2 |
| Mar 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | 0.45% | - |
| Mar 6, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.31 | -1.57% | 100 |
| Mar 5, 2025 | 22.68 | 22.69 | 22.68 | 22.69 | 22.66 | 0.92% | 100 |
| Mar 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | -1.16% | - |