Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
23.06
-0.27 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
23.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ABLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | -1.15% | 6 |
| Dec 4, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.18% | 16 |
| Dec 3, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.04% | 7 |
| Dec 2, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.25% | 8 |
| Dec 1, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.11% | 9 |
| Nov 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.11% | 8 |
| Nov 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.04% | 6 |
| Nov 25, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.00% | 6 |
| Nov 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.89% | 31 |
| Nov 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.93% | 6 |
| Nov 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.22 | -0.85% | 6 |
| Nov 19, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.75% | 6 |
| Nov 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% | 7 |
| Nov 17, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.08% | 6 |
| Nov 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% | 7 |
| Nov 13, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.72% | 6 |
| Nov 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.38% | 6 |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.39 | 0.98% | 7 |
| Nov 10, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.95% | 6 |
| Nov 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.94% | 31 |
| Nov 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.20% | 6 |
| Nov 5, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.43% | 6 |
| Nov 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.62% | 61 |
| Nov 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.48% | 6 |
| Oct 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.33% | 6 |
| Oct 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% | 10 |
| Oct 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.81% | 33 |
| Oct 28, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.65% | 6 |
| Oct 27, 2025 | 23.59 | 23.59 | 23.47 | 23.47 | 23.46 | -0.51% | 1,509 |
| Oct 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | 1.09% | 7 |
| Oct 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.19% | 6 |
| Oct 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.24% | 6 |
| Oct 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.78% | 8 |
| Oct 20, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.46% | 8 |
| Oct 17, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.11% | 6 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.85% | 6 |
| Oct 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.46% | 6 |
| Oct 14, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.97% | 6 |
| Oct 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.02% | 6 |
| Oct 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.68% | 8 |
| Oct 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.06% | 7 |
| Oct 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.51% | 6 |
| Oct 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.11% | 6 |
| Oct 6, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.12% | 7 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% | 6 |
| Oct 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.10% | 26 |
| Oct 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.54% | 4 |
| Sep 30, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.22% | 49 |
| Sep 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.58% | 3 |
| Sep 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.44 | 0.90% | 3 |