Abacus FCF International Leaders ETF (ABLG)

BATS: ABLG · Real-Time Price · USD

31.36

-0.59 (-1.84%)

At close: Apr 28, 2026, 4:00 PM EDT

31.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

ABLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.39	31.39	31.28	31.28	31.28	-2.08%	3
Apr 27, 2026	31.94	31.94	31.94	31.94	31.94	-0.50%	29
Apr 24, 2026	31.93	32.10	31.93	32.10	32.10	1.36%	1,248
Apr 23, 2026	31.81	31.89	31.67	31.67	31.67	-0.65%	594
Apr 22, 2026	31.82	31.88	31.82	31.88	31.88	0.60%	382
Apr 21, 2026	31.69	31.69	31.69	31.69	31.69	-1.93%	76
Apr 20, 2026	32.26	32.32	32.26	32.32	32.32	-0.21%	555
Apr 17, 2026	32.51	32.51	32.38	32.38	32.38	1.88%	261
Apr 16, 2026	31.78	31.78	31.74	31.78	31.78	-0.51%	367
Apr 15, 2026	31.88	31.95	31.88	31.95	31.95	-0.62%	525
Apr 14, 2026	32.04	32.15	32.04	32.15	32.15	0.92%	153
Apr 13, 2026	31.55	31.85	31.55	31.85	31.85	0.70%	1,271
Apr 10, 2026	31.61	31.63	31.61	31.63	31.63	0.01%	331
Apr 9, 2026	31.32	31.63	31.32	31.63	31.63	0.44%	2,278
Apr 8, 2026	30.15	31.52	30.15	31.49	31.49	5.03%	1,264
Apr 7, 2026	29.65	29.98	29.65	29.98	29.98	0.04%	1,648
Apr 6, 2026	29.87	29.99	29.87	29.97	29.97	0.25%	21,451
Apr 2, 2026	29.83	29.90	29.83	29.90	29.90	-0.99%	251
Apr 1, 2026	30.28	30.28	30.18	30.20	30.20	2.32%	548
Mar 31, 2026	29.07	29.51	29.07	29.51	29.51	3.11%	2,187
Mar 30, 2026	28.87	29.02	28.62	28.62	28.62	-1.71%	1,730
Mar 27, 2026	29.28	29.33	29.12	29.12	28.87	-1.12%	731
Mar 26, 2026	29.88	29.88	29.45	29.45	29.19	-2.47%	1,611
Mar 25, 2026	30.15	30.19	30.15	30.19	29.94	1.66%	274
Mar 24, 2026	29.45	29.70	29.45	29.70	29.45	0.12%	1,415
Mar 23, 2026	29.82	29.93	29.67	29.67	29.41	2.44%	1,639
Mar 20, 2026	29.19	29.19	28.95	28.96	28.71	-2.73%	1,312
Mar 19, 2026	29.81	29.88	29.77	29.77	29.52	-0.55%	9,269
Mar 18, 2026	30.19	30.25	29.94	29.94	29.68	-1.85%	2,243
Mar 17, 2026	30.50	30.50	30.50	30.50	30.24	0.14%	16
Mar 16, 2026	30.42	30.46	30.42	30.46	30.20	1.99%	504
Mar 13, 2026	29.99	29.99	29.86	29.86	29.61	-1.83%	756
Mar 12, 2026	30.36	30.46	30.36	30.42	30.16	-1.71%	4,472
Mar 11, 2026	30.95	30.95	30.95	30.95	30.68	-0.73%	51
Mar 10, 2026	31.40	31.50	31.18	31.18	30.91	0.05%	602
Mar 9, 2026	30.47	31.16	30.47	31.16	30.89	0.87%	1,306
Mar 6, 2026	31.28	31.28	30.89	30.89	30.63	-0.91%	8,198
Mar 5, 2026	31.18	31.18	31.18	31.18	30.91	-1.95%	41
Mar 4, 2026	31.80	31.80	31.80	31.80	31.52	1.20%	229
Mar 3, 2026	30.77	31.47	30.77	31.42	31.15	-2.87%	5,495
Mar 2, 2026	31.44	32.73	31.44	32.35	32.07	-1.87%	21,241
Feb 27, 2026	32.84	33.07	32.72	32.97	32.68	-0.19%	8,856
Feb 26, 2026	32.89	33.03	32.89	33.03	32.75	-0.19%	607
Feb 25, 2026	33.09	33.09	33.09	33.09	32.81	1.00%	29
Feb 24, 2026	32.86	32.86	32.68	32.76	32.48	1.33%	669
Feb 23, 2026	32.51	32.64	32.32	32.33	32.05	-0.91%	13,155
Feb 20, 2026	32.56	32.63	32.56	32.63	32.35	0.75%	68,615
Feb 19, 2026	32.32	32.39	32.32	32.39	32.11	-0.49%	202
Feb 18, 2026	32.69	32.76	32.51	32.55	32.27	0.06%	114,615
Feb 17, 2026	32.53	32.53	32.53	32.53	32.25	-0.45%	203
Feb 13, 2026	32.67	32.67	32.67	32.67	32.40	1.00%	138
Feb 12, 2026	32.65	32.65	32.35	32.35	32.07	-2.03%	25,690
Feb 11, 2026	33.01	33.05	32.89	33.02	32.74	0.19%	23,070
Feb 10, 2026	32.86	33.03	32.86	32.96	32.68	0.53%	24,633
Feb 9, 2026	32.53	32.80	32.45	32.79	32.51	1.05%	31,875
Feb 6, 2026	32.22	32.45	31.83	32.45	32.17	2.21%	30,620
Feb 5, 2026	31.84	31.84	31.72	31.75	31.47	-0.53%	37,383
Feb 4, 2026	31.92	31.92	31.92	31.92	31.64	-0.26%	296
Feb 3, 2026	32.00	32.00	32.00	32.00	31.73	-1.69%	24
Feb 2, 2026	32.55	32.55	32.55	32.55	32.27	0.57%	59
Jan 30, 2026	32.36	32.45	32.36	32.36	32.09	-1.45%	2,964
Jan 29, 2026	32.81	32.84	32.68	32.84	32.56	-1.03%	19,496
Jan 28, 2026	33.07	33.18	33.07	33.18	32.90	0.18%	23,039
Jan 27, 2026	33.04	33.12	33.04	33.12	32.84	1.10%	917
Jan 26, 2026	32.45	32.76	32.45	32.76	32.48	0.40%	776
Jan 23, 2026	32.63	32.63	32.63	32.63	32.35	0.60%	55
Jan 22, 2026	32.43	32.43	32.43	32.43	32.16	0.92%	209
Jan 21, 2026	32.02	32.14	31.85	32.14	31.86	1.02%	2,087
Jan 20, 2026	32.34	32.34	31.81	31.81	31.54	-1.86%	381
Jan 16, 2026	32.42	32.42	32.42	32.42	32.14	-0.17%	89
Jan 15, 2026	32.47	32.47	32.47	32.47	32.19	-0.21%	85
Jan 14, 2026	32.44	32.54	32.44	32.54	32.26	0.15%	746
Jan 13, 2026	32.57	32.68	32.49	32.49	32.21	-1.04%	845
Jan 12, 2026	32.83	32.83	32.83	32.83	32.55	1.08%	49
Jan 9, 2026	32.49	32.49	32.48	32.48	32.20	0.31%	4,372
Jan 8, 2026	32.28	32.38	32.28	32.38	32.10	-0.28%	1,166
Jan 7, 2026	32.49	32.49	32.46	32.47	32.19	-0.56%	1,411
Jan 6, 2026	32.54	32.65	32.54	32.65	32.37	1.08%	423
Jan 5, 2026	32.09	32.31	32.05	32.30	32.03	1.18%	3,917
Jan 2, 2026	31.76	31.93	31.76	31.93	31.65	0.69%	1,216
Dec 31, 2025	31.66	31.97	31.59	31.71	31.44	-0.58%	1,282
Dec 30, 2025	31.90	31.97	31.89	31.89	31.62	-0.56%	1,034
Dec 29, 2025	31.99	32.19	31.87	32.07	31.64	-0.34%	1,128
Dec 26, 2025	32.18	32.18	32.18	32.18	31.75	0.12%	50
Dec 24, 2025	31.92	32.14	31.92	32.14	31.71	0.08%	1,648
Dec 23, 2025	32.12	32.12	32.12	32.12	31.69	0.37%	79
Dec 22, 2025	32.20	32.20	31.94	32.00	31.57	0.06%	8,589
Dec 19, 2025	31.98	32.10	31.98	31.98	31.56	0.83%	2,344
Dec 18, 2025	31.75	31.87	31.72	31.72	31.30	1.08%	3,195
Dec 17, 2025	31.68	31.68	31.38	31.38	30.96	-1.10%	331
Dec 16, 2025	31.70	31.73	31.66	31.73	31.31	-0.15%	507
Dec 15, 2025	31.83	31.86	31.77	31.77	31.35	-	1,940
Dec 12, 2025	32.08	32.08	31.77	31.77	31.35	-1.04%	202
Dec 11, 2025	32.11	32.11	32.11	32.11	31.68	0.48%	353
Dec 10, 2025	31.71	31.95	31.71	31.95	31.53	1.05%	795
Dec 9, 2025	31.63	31.70	31.62	31.62	31.20	-0.02%	1,817
Dec 8, 2025	31.63	31.63	31.63	31.63	31.21	-0.69%	84
Dec 5, 2025	31.85	31.85	31.85	31.85	31.42	-0.10%	30
Dec 4, 2025	32.24	32.24	31.83	31.88	31.45	-0.18%	17,105
Dec 3, 2025	31.94	31.94	31.94	31.94	31.51	0.77%	186