Abacus FCF Innovation Leaders ETF (ABOT)
BATS: ABOT · Real-Time Price · USD
40.29
+0.29 (0.72%)
At close: Dec 5, 2025, 4:00 PM EST
40.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.73 | 40.36 | 39.73 | 40.36 | 40.36 | 0.89% | 101 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.40% | 31 |
| Dec 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.16% | 64 |
| Dec 2, 2025 | 39.67 | 39.78 | 39.67 | 39.78 | 39.78 | 0.65% | 1,009 |
| Dec 1, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.39% | 18 |
| Nov 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.35% | 13 |
| Nov 26, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.53 | -0.53% | 18 |
| Nov 25, 2025 | 39.65 | 39.75 | 39.65 | 39.75 | 39.75 | 1.18% | 408 |
| Nov 24, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 1.29% | 10 |
| Nov 21, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.08% | 17 |
| Nov 20, 2025 | 39.47 | 39.47 | 38.37 | 38.37 | 38.37 | -2.00% | 498 |
| Nov 19, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.22% | 35 |
| Nov 18, 2025 | 39.15 | 39.24 | 39.12 | 39.24 | 39.24 | -0.24% | 348 |
| Nov 17, 2025 | 39.25 | 39.33 | 39.25 | 39.33 | 39.33 | -1.10% | 1,219 |
| Nov 14, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.11% | 11 |
| Nov 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.48% | 23 |
| Nov 12, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.41 | -0.24% | 15 |
| Nov 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.36% | 10 |
| Nov 10, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.51% | 13 |
| Nov 7, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.19% | 70 |
| Nov 6, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.98% | 11 |
| Nov 5, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.52% | 10 |
| Nov 4, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.77% | 51 |
| Nov 3, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.05% | 17 |
| Oct 31, 2025 | 40.63 | 40.65 | 40.61 | 40.61 | 40.61 | 0.72% | 1,064 |
| Oct 30, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.11% | 10 |
| Oct 29, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -1.09% | 22 |
| Oct 28, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.46% | 12 |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.07% | 138 |
| Oct 24, 2025 | 40.61 | 40.61 | 40.56 | 40.56 | 40.56 | 0.49% | 175 |
| Oct 23, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.65% | 84 |
| Oct 22, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.77% | 22 |
| Oct 21, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.58% | 109 |
| Oct 20, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.87% | 28 |
| Oct 17, 2025 | 39.72 | 39.84 | 39.72 | 39.84 | 39.84 | 0.84% | 275 |
| Oct 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.94% | 131 |
| Oct 15, 2025 | 40.08 | 40.12 | 39.66 | 39.88 | 39.88 | 0.01% | 1,121 |
| Oct 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.31% | 30 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.92% | 35 |
| Oct 10, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.66% | 87 |
| Oct 9, 2025 | 40.41 | 40.41 | 40.32 | 40.32 | 40.31 | -0.78% | 386 |
| Oct 8, 2025 | 40.49 | 40.63 | 40.49 | 40.63 | 40.63 | 0.79% | 771 |
| Oct 7, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.79% | 9 |
| Oct 6, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.11% | 69 |
| Oct 3, 2025 | 40.86 | 40.86 | 40.68 | 40.68 | 40.68 | -0.36% | 1,541 |
| Oct 2, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.66% | 13 |
| Oct 1, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.15% | 9 |
| Sep 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.59% | 42 |
| Sep 29, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.28% | 60 |
| Sep 26, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.59 | 1.13% | 98 |