Skip to main content
Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
18.57
-0.37 (-1.97%)
Mar 6, 2026, 4:00 PM EST - Market closed

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5718.5718.5718.5718.57-1.95%60
Mar 5, 202618.9418.9418.9418.9418.94-2.38%51
Mar 4, 202619.4019.4019.4019.4019.401.66%29
Mar 3, 202619.0819.0819.0819.0819.08-0.31%27
Mar 2, 202619.1419.1419.1419.1419.140.18%14
Feb 27, 202619.1119.1119.1119.1119.11-1.55%32
Feb 26, 202619.4119.4119.4119.4119.411.28%6
Feb 25, 202619.1619.1619.1619.1619.160.75%4
Feb 24, 202619.0219.0219.0219.0219.021.34%36
Feb 23, 202618.7718.7718.7718.7718.77-2.67%3,129
Feb 20, 202619.2819.2819.2819.2819.28-0.80%6
Feb 19, 202619.4419.4419.4419.4419.440.19%9
Feb 18, 202619.4019.4019.4019.4019.400.51%6
Feb 17, 202619.2919.3119.2919.3119.30-0.21%109
Feb 13, 202619.4019.4019.3519.3519.350.80%202
Feb 12, 202619.6019.6019.1919.1919.19-1.93%230
Feb 11, 202619.5719.5719.5719.5719.570.42%17
Feb 10, 202619.4919.4919.4919.4919.490.40%20
Feb 9, 202619.4119.4119.4119.4119.410.01%38
Feb 6, 202619.4119.4119.4119.4119.412.23%7
Feb 5, 202618.9918.9918.9918.9918.99-1.94%19
Feb 4, 202619.5019.5019.3619.3619.36-0.70%590
Feb 3, 202619.5019.5019.5019.5019.50-1.78%6
Feb 2, 202619.8519.8519.8519.8519.851.44%19
Jan 30, 202619.5719.5719.5719.5719.57-0.25%106
Jan 29, 202619.6219.6219.6219.6219.62-0.57%17
Jan 28, 202619.7319.7319.7319.7319.73-0.31%29
Jan 27, 202619.9119.9119.8019.8019.79-2.58%214
Jan 26, 202620.3220.3220.3220.3220.320.62%6
Jan 23, 202620.1920.1920.1920.1920.19-1.79%6
Jan 22, 202620.6320.6320.5620.5620.560.37%113
Jan 21, 202620.2920.4920.2720.4920.491.88%937
Jan 20, 202620.1120.1120.1120.1120.11-1.23%13
Jan 16, 202620.3620.3620.3620.3620.360.24%9
Jan 15, 202620.3120.3120.3120.3120.310.95%41
Jan 14, 202620.1220.1220.1220.1220.12-0.39%118
Jan 13, 202620.2020.2020.2020.2020.20-1.30%6
Jan 12, 202620.4620.4620.4620.4620.460.38%8
Jan 9, 202620.3920.3920.3920.3920.39-0.47%30
Jan 8, 202620.4820.4820.4820.4820.48-0.13%52
Jan 7, 202620.5120.5120.5120.5120.510.94%225
Jan 6, 202620.3220.3220.3220.3220.320.71%57
Jan 5, 202620.1720.1720.1720.1720.171.58%7
Jan 2, 202619.9819.9819.8619.8619.86-0.85%127
Dec 31, 202520.0320.0320.0320.0320.03-1.05%83
Dec 30, 202520.2520.2520.2520.2520.25-12.60%22
Dec 29, 202523.1623.1623.1623.1620.45-0.48%11
Dec 26, 202523.2823.2823.2823.2820.55-0.05%6
Dec 24, 202523.2923.2923.2923.2920.560.27%6
Dec 23, 202523.2223.2223.2223.2220.50-0.84%6
Dec 22, 202523.4223.4223.4223.4220.680.90%11
Dec 19, 202523.2123.2123.2123.2120.490.12%6
Dec 18, 202523.1923.1923.1923.1920.470.66%6
Dec 17, 202523.0323.0323.0323.0320.33-0.87%6
Dec 16, 202523.2423.2423.2423.2420.510.03%6
Dec 15, 202523.4023.4023.2323.2320.51-1.32%306
Dec 12, 202523.5423.5423.5423.5420.78-0.24%6
Dec 11, 202523.5923.5923.5923.5920.831.59%6
Dec 10, 202523.2223.2223.2223.2220.500.41%6
Dec 9, 202523.1323.1323.1323.1320.420.78%6
Dec 8, 202522.9522.9522.9522.9520.26-0.45%14
Dec 5, 202523.0623.0623.0623.0620.36-1.15%6
Dec 4, 202523.3323.3323.3323.3320.59-0.18%16
Dec 3, 202523.3723.3723.3723.3720.631.04%7
Dec 2, 202523.1323.1323.1323.1320.420.25%8
Dec 1, 202523.0723.0723.0723.0720.37-1.11%9
Nov 28, 202523.3323.3323.3323.3320.600.11%8
Nov 26, 202523.3023.3023.3023.3020.57-0.04%6
Nov 25, 202523.3123.3123.3123.3120.582.00%6
Nov 24, 202522.8622.8622.8622.8620.180.89%31
Nov 21, 202522.6522.6522.6522.6520.001.93%6
Nov 20, 202522.2322.2322.2322.2319.62-0.85%6
Nov 19, 202522.4222.4222.4222.4219.79-0.75%6
Nov 18, 202522.5922.5922.5922.5919.940.04%7
Nov 17, 202522.5822.5822.5822.5819.93-2.08%6
Nov 14, 202523.0623.0623.0623.0620.36-0.09%7
Nov 13, 202523.0823.0823.0823.0820.37-1.72%6
Nov 12, 202523.4823.4823.4823.4820.730.38%6
Nov 11, 202523.4023.4023.4023.4020.650.98%7
Nov 10, 202523.1723.1723.1723.1720.450.95%6
Nov 7, 202522.9522.9522.9522.9520.260.94%31
Nov 6, 202522.7422.7422.7422.7420.07-1.20%6
Nov 5, 202523.0223.0223.0223.0220.321.43%6
Nov 4, 202522.6922.6922.6922.6920.03-0.62%61
Nov 3, 202522.8322.8322.8322.8320.160.48%6
Oct 31, 202522.7222.7222.7222.7220.060.33%6
Oct 30, 202522.6522.6522.6522.6519.99-0.04%10
Oct 29, 202522.6622.6622.6622.6620.00-2.81%33
Oct 28, 202523.3123.3123.3123.3120.58-0.65%6
Oct 27, 202523.5923.5923.4723.4720.72-0.51%1,509
Oct 24, 202523.5923.5923.5923.5920.821.09%7
Oct 23, 202523.3323.3323.3323.3320.600.19%6
Oct 22, 202523.2923.2923.2923.2920.56-0.24%6
Oct 21, 202523.3423.3423.3423.3420.610.78%8
Oct 20, 202523.1623.1623.1623.1620.451.46%8
Oct 17, 202522.8322.8322.8322.8320.15-0.11%6
Oct 16, 202522.8522.8522.8522.8520.18-0.85%6
Oct 15, 202523.0523.0523.0523.0520.350.46%6
Oct 14, 202522.9422.9422.9422.9420.260.97%6
Oct 13, 202522.7222.7222.7222.7220.062.02%6