Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0623.0623.0623.06--1.15%6
Dec 4, 202523.3323.3323.3323.3323.33-0.18%16
Dec 3, 202523.3723.3723.3723.3723.371.04%7
Dec 2, 202523.1323.1323.1323.1323.130.25%8
Dec 1, 202523.0723.0723.0723.0723.07-1.11%9
Nov 28, 202523.3323.3323.3323.3323.330.11%8
Nov 26, 202523.3023.3023.3023.3023.30-0.04%6
Nov 25, 202523.3123.3123.3123.3123.312.00%6
Nov 24, 202522.8622.8622.8622.8622.860.89%31
Nov 21, 202522.6522.6522.6522.6522.651.93%6
Nov 20, 202522.2322.2322.2322.2322.22-0.85%6
Nov 19, 202522.4222.4222.4222.4222.42-0.75%6
Nov 18, 202522.5922.5922.5922.5922.590.04%7
Nov 17, 202522.5822.5822.5822.5822.58-2.08%6
Nov 14, 202523.0623.0623.0623.0623.06-0.09%7
Nov 13, 202523.0823.0823.0823.0823.08-1.72%6
Nov 12, 202523.4823.4823.4823.4823.480.38%6
Nov 11, 202523.4023.4023.4023.4023.390.98%7
Nov 10, 202523.1723.1723.1723.1723.170.95%6
Nov 7, 202522.9522.9522.9522.9522.950.94%31
Nov 6, 202522.7422.7422.7422.7422.74-1.20%6
Nov 5, 202523.0223.0223.0223.0223.021.43%6
Nov 4, 202522.6922.6922.6922.6922.69-0.62%61
Nov 3, 202522.8322.8322.8322.8322.830.48%6
Oct 31, 202522.7222.7222.7222.7222.720.33%6
Oct 30, 202522.6522.6522.6522.6522.65-0.04%10
Oct 29, 202522.6622.6622.6622.6622.66-2.81%33
Oct 28, 202523.3123.3123.3123.3123.31-0.65%6
Oct 27, 202523.5923.5923.4723.4723.46-0.51%1,509
Oct 24, 202523.5923.5923.5923.5923.581.09%7
Oct 23, 202523.3323.3323.3323.3323.330.19%6
Oct 22, 202523.2923.2923.2923.2923.29-0.24%6
Oct 21, 202523.3423.3423.3423.3423.340.78%8
Oct 20, 202523.1623.1623.1623.1623.161.46%8
Oct 17, 202522.8322.8322.8322.8322.83-0.11%6
Oct 16, 202522.8522.8522.8522.8522.85-0.85%6
Oct 15, 202523.0523.0523.0523.0523.050.46%6
Oct 14, 202522.9422.9422.9422.9422.940.97%6
Oct 13, 202522.7222.7222.7222.7222.722.02%6
Oct 10, 202522.2722.2722.2722.2722.27-2.68%8
Oct 9, 202522.8922.8922.8922.8922.89-1.06%7
Oct 8, 202523.1323.1323.1323.1323.130.51%6
Oct 7, 202523.0223.0223.0223.0223.02-1.11%6
Oct 6, 202523.2723.2723.2723.2723.27-0.12%7
Oct 3, 202523.3023.3023.3023.3023.300.47%6
Oct 2, 202523.1923.1923.1923.1923.190.10%26
Oct 1, 202523.1723.1723.1723.1723.17-0.54%4
Sep 30, 202523.2923.2923.2923.2923.29-0.22%49
Sep 29, 202523.3423.3423.3423.3423.34-0.58%3
Sep 26, 202523.4823.4823.4823.4823.440.90%3
Sep 25, 202523.2723.2723.2723.2723.23-0.72%3
Sep 24, 202523.4423.4423.4423.4423.40-0.63%3
Sep 23, 202523.5923.5923.5923.5923.55-1.00%3
Sep 22, 202523.8223.8223.8223.8223.780.74%3
Sep 19, 202523.6523.6523.6523.6523.61-1.24%3
Sep 18, 202523.9523.9523.9523.9523.902.09%3
Sep 17, 202523.4523.4523.4523.4523.410.06%3
Sep 16, 202523.4423.4423.4423.4423.40-0.07%3
Sep 15, 202523.4623.4623.4623.4623.42-0.35%3
Sep 12, 202523.5423.5423.5423.5423.50-1.84%3
Sep 11, 202523.9823.9823.9823.9823.942.19%3
Sep 10, 202523.4723.4723.4723.4723.43-1.49%3
Sep 9, 202523.8223.8223.8223.8223.78-0.56%3
Sep 8, 202523.9523.9523.9523.9523.910.39%3
Sep 5, 202523.8623.8623.8623.8623.82-0.40%3
Sep 4, 202523.9623.9623.9623.9623.921.14%3
Sep 3, 202523.6923.6923.6923.6923.65-0.07%4
Sep 2, 202523.7023.7023.7023.7023.66-0.73%4
Aug 29, 202523.8823.8823.8823.8823.84-0.28%3
Aug 28, 202523.9523.9523.9523.9523.91-0.03%3
Aug 27, 202523.9523.9523.9523.9523.911.00%3
Aug 26, 202523.7223.7223.7223.7223.680.14%3
Aug 25, 202523.6823.6823.6823.6823.64-1.16%3
Aug 22, 202523.9623.9623.9623.9623.923.44%5
Aug 21, 202523.1723.1723.1723.1723.13-0.25%3
Aug 20, 202523.2323.2323.2323.2323.19-0.58%3
Aug 19, 202523.3623.3623.3623.3623.32-0.03%3
Aug 18, 202523.3723.3723.3723.3723.330.48%3
Aug 15, 202523.2623.2623.2623.2623.22-0.67%5
Aug 14, 202523.4123.4123.4123.4123.37-1.54%3
Aug 13, 202523.7823.7823.7823.7823.741.94%3
Aug 12, 202523.3323.3323.3323.3323.292.58%4
Aug 11, 202522.7422.7422.7422.7422.700.11%8
Aug 8, 202522.7122.7122.7122.7122.680.02%3
Aug 7, 202522.7122.7122.7122.7122.67-0.81%3
Aug 6, 202522.8922.8922.8922.8922.85-0.17%9
Aug 5, 202522.9322.9322.9322.9322.89-0.25%13
Aug 4, 202522.9922.9922.9922.9922.951.88%3
Aug 1, 202522.7222.7222.5722.5722.53-1.96%954
Jul 31, 202523.0223.0223.0223.0222.98-1.48%4
Jul 30, 202523.3623.3623.3623.3623.32-0.13%3
Jul 29, 202523.3923.3923.3923.3923.350.27%3
Jul 28, 202523.3323.3323.3323.3323.29-0.10%20
Jul 25, 202523.3623.3623.3623.3623.320.01%28
Jul 24, 202523.3523.3523.3523.3523.31-0.97%4
Jul 23, 202523.5223.5823.5223.5823.540.80%126
Jul 22, 202523.3923.3923.3923.3923.350.27%27
Jul 21, 202522.8523.5022.8523.3323.29-0.34%447
Jul 18, 202523.4123.4123.4123.4123.37-1.05%47
Jul 17, 202523.6623.6623.6623.6623.620.76%54