Abacus FCF Innovation Leaders ETF (ABOT)
BATS: ABOT · Real-Time Price · USD
36.94
+0.39 (1.05%)
At close: May 13, 2025, 4:00 PM
36.94
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 36.88 | 36.94 | 36.87 | 36.94 | 36.94 | 1.05% | 796 |
| May 12, 2025 | 36.34 | 36.55 | 36.07 | 36.55 | 36.55 | 3.51% | 1,159 |
| May 9, 2025 | 35.36 | 35.36 | 35.31 | 35.31 | 35.31 | -0.46% | 1,543 |
| May 8, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 35.47 | 0.39% | 626 |
| May 7, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.45% | 13 |
| May 6, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.00% | 36 |
| May 5, 2025 | 35.67 | 35.68 | 35.53 | 35.53 | 35.53 | 0.07% | 1,287 |
| May 2, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 1.63% | 327 |
| May 1, 2025 | 35.08 | 35.10 | 34.94 | 34.94 | 34.94 | 0.45% | 919 |
| Apr 30, 2025 | 33.99 | 34.78 | 33.99 | 34.78 | 34.78 | 0.64% | 210 |
| Apr 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.54% | 68 |
| Apr 28, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.22% | 251 |
| Apr 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.25% | 32 |
| Apr 24, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 2.66% | 25 |
| Apr 23, 2025 | 33.47 | 33.47 | 32.99 | 32.99 | 32.99 | 2.49% | 1,432 |
| Apr 22, 2025 | 31.99 | 32.23 | 31.99 | 32.19 | 32.19 | 2.37% | 471 |
| Apr 21, 2025 | 31.58 | 31.58 | 31.45 | 31.45 | 31.45 | -2.29% | 724 |
| Apr 17, 2025 | 32.48 | 32.48 | 32.18 | 32.18 | 32.18 | -0.06% | 3,228 |
| Apr 16, 2025 | 32.54 | 32.54 | 32.20 | 32.20 | 32.20 | -2.06% | 259 |
| Apr 15, 2025 | 33.01 | 33.01 | 32.83 | 32.88 | 32.88 | 0.65% | 1,073 |
| Apr 14, 2025 | 32.85 | 32.91 | 32.67 | 32.67 | 32.67 | 0.99% | 1,018 |
| Apr 11, 2025 | 31.77 | 32.35 | 31.77 | 32.35 | 32.35 | 1.63% | 873 |
| Apr 10, 2025 | 31.60 | 31.83 | 31.60 | 31.83 | 31.83 | -3.74% | 676 |
| Apr 9, 2025 | 32.42 | 33.23 | 32.42 | 33.07 | 33.07 | 10.03% | 2,204 |
| Apr 8, 2025 | 30.86 | 30.86 | 30.05 | 30.05 | 30.05 | -1.97% | 2,633 |
| Apr 7, 2025 | 29.57 | 30.66 | 29.57 | 30.66 | 30.66 | -0.08% | 441 |
| Apr 4, 2025 | 31.35 | 31.35 | 30.68 | 30.68 | 30.68 | -6.24% | 1,750 |
| Apr 3, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -5.08% | 38 |
| Apr 2, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.48 | 1.11% | 344 |
| Apr 1, 2025 | 33.63 | 34.10 | 33.63 | 34.10 | 34.10 | 0.23% | 348 |
| Mar 31, 2025 | 33.37 | 34.02 | 33.37 | 34.02 | 34.02 | -0.04% | 1,041 |
| Mar 28, 2025 | 34.26 | 34.26 | 34.03 | 34.03 | 34.03 | -2.09% | 265 |
| Mar 27, 2025 | 34.13 | 34.95 | 33.37 | 34.76 | 34.73 | -0.63% | 2,163 |
| Mar 26, 2025 | 35.24 | 35.24 | 34.98 | 34.98 | 34.94 | -1.64% | 1,082 |
| Mar 25, 2025 | 35.68 | 35.68 | 35.50 | 35.56 | 35.53 | 0.17% | 1,069 |
| Mar 24, 2025 | 35.33 | 35.50 | 35.33 | 35.50 | 35.46 | 1.81% | 377 |
| Mar 21, 2025 | 34.70 | 34.87 | 34.70 | 34.87 | 34.83 | 0.33% | 879 |
| Mar 20, 2025 | 34.78 | 34.98 | 34.75 | 34.75 | 34.72 | -0.41% | 639 |
| Mar 19, 2025 | 34.74 | 34.90 | 34.74 | 34.90 | 34.86 | 1.27% | 296 |
| Mar 18, 2025 | 34.49 | 34.49 | 34.46 | 34.46 | 34.43 | -1.26% | 587 |
| Mar 17, 2025 | 34.67 | 35.00 | 34.67 | 34.90 | 34.86 | 1.20% | 793 |
| Mar 14, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.45 | 2.60% | 399 |
| Mar 13, 2025 | 33.70 | 33.70 | 33.61 | 33.61 | 33.58 | -2.13% | 722 |
| Mar 12, 2025 | 34.63 | 34.63 | 34.22 | 34.34 | 34.31 | 0.80% | 441 |
| Mar 11, 2025 | 34.33 | 34.33 | 34.07 | 34.07 | 34.03 | -0.18% | 1,767 |
| Mar 10, 2025 | 34.68 | 34.68 | 33.99 | 34.13 | 34.10 | -3.36% | 2,338 |
| Mar 7, 2025 | 34.85 | 35.32 | 34.85 | 35.32 | 35.28 | 0.82% | 592 |
| Mar 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.00 | -2.53% | 163 |
| Mar 5, 2025 | 35.57 | 35.95 | 35.52 | 35.94 | 35.90 | 1.03% | 1,190 |
| Mar 4, 2025 | 35.44 | 35.98 | 35.00 | 35.57 | 35.54 | -0.25% | 4,863 |