Skip to main content
Abacus FCF Small Cap Leaders ETF (ABLS)
BATS: ABLS · Real-Time Price · USD
20.03
-0.22 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
20.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ABLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6719.6719.6719.6719.67-2.87%1
Apr 27, 202620.2520.2520.2520.2520.250.58%122
Apr 24, 202620.0120.1420.0120.1420.140.36%673
Apr 23, 202620.0420.1720.0320.0620.06-0.54%491
Apr 22, 202620.1520.2020.1320.1720.171.83%327
Apr 21, 202620.1120.1119.8119.8119.81-0.34%1,199
Apr 20, 202619.8819.8819.8819.8819.880.32%123
Apr 17, 202619.6719.8119.6719.8119.812.19%531
Apr 16, 202619.3919.3919.3919.3919.39-0.38%73
Apr 15, 202619.4619.4619.4619.4619.460.35%4
Apr 14, 202619.4019.4019.4019.4019.401.07%13
Apr 13, 202619.0719.1919.0719.1919.190.98%2,055
Apr 10, 202618.9819.0018.9819.0019.00-1.07%788
Apr 9, 202619.0219.2219.0219.2119.210.43%796
Apr 8, 202619.1919.1919.1319.1319.132.33%1,504
Apr 7, 202618.5718.6918.5718.6918.69-0.21%132
Apr 6, 202619.1819.1818.6718.7318.730.78%4,726
Apr 2, 202618.2918.5818.2918.5818.580.19%257
Apr 1, 202618.5018.6118.5018.5518.550.95%3,404
Mar 31, 202618.3718.3718.3718.3718.372.53%8
Mar 30, 202617.9217.9217.9217.9217.92-1.41%39
Mar 27, 202618.3418.3418.1818.1818.152.60%600
Mar 26, 202617.7217.7217.7217.7217.69-1.44%55
Mar 25, 202617.9717.9717.9717.9717.95-0.20%6
Mar 24, 202618.0118.0118.0118.0117.99-1.21%6
Mar 23, 202618.2318.2318.2318.2318.201.13%182
Mar 20, 202618.0318.0318.0318.0318.00-1.51%13
Mar 19, 202618.3018.3018.3018.3018.280.96%33
Mar 18, 202618.1318.1318.1318.1318.10-1.11%4
Mar 17, 202618.3418.3418.3318.3318.310.52%180
Mar 16, 202618.2418.2418.2418.2418.210.97%11
Mar 13, 202618.0618.0618.0618.0618.04-0.23%10
Mar 12, 202618.1018.1018.1018.1018.08-2.38%12
Mar 11, 202618.5518.5518.5518.5518.52-0.24%15
Mar 10, 202618.5918.5918.5918.5918.57-1.36%69
Mar 9, 202618.4618.8518.4618.8518.821.50%512
Mar 6, 202618.5718.5718.5718.5718.54-1.95%60
Mar 5, 202618.9418.9418.9418.9418.91-2.38%51
Mar 4, 202619.4019.4019.4019.4019.371.66%29
Mar 3, 202619.0819.0819.0819.0819.06-0.31%27
Mar 2, 202619.1419.1419.1419.1419.120.18%14
Feb 27, 202619.1119.1119.1119.1119.08-1.55%32
Feb 26, 202619.4119.4119.4119.4119.381.28%6
Feb 25, 202619.1619.1619.1619.1619.140.75%4
Feb 24, 202619.0219.0219.0219.0219.001.34%36
Feb 23, 202618.7718.7718.7718.7718.75-2.67%3,129
Feb 20, 202619.2819.2819.2819.2819.26-0.80%6
Feb 19, 202619.4419.4419.4419.4419.410.19%9
Feb 18, 202619.4019.4019.4019.4019.380.51%6
Feb 17, 202619.2919.3119.2919.3119.28-0.21%109
Feb 13, 202619.4019.4019.3519.3519.320.80%202
Feb 12, 202619.6019.6019.1919.1919.17-1.93%230
Feb 11, 202619.5719.5719.5719.5719.540.42%17
Feb 10, 202619.4919.4919.4919.4919.460.40%20
Feb 9, 202619.4119.4119.4119.4119.390.01%38
Feb 6, 202619.4119.4119.4119.4119.382.23%7
Feb 5, 202618.9918.9918.9918.9918.96-1.94%19
Feb 4, 202619.5019.5019.3619.3619.34-0.70%590
Feb 3, 202619.5019.5019.5019.5019.47-1.78%6
Feb 2, 202619.8519.8519.8519.8519.831.44%19
Jan 30, 202619.5719.5719.5719.5719.55-0.25%106
Jan 29, 202619.6219.6219.6219.6219.60-0.57%17
Jan 28, 202619.7319.7319.7319.7319.71-0.31%29
Jan 27, 202619.9119.9119.8019.8019.77-2.58%214
Jan 26, 202620.3220.3220.3220.3220.290.62%6
Jan 23, 202620.1920.1920.1920.1920.17-1.79%6
Jan 22, 202620.6320.6320.5620.5620.530.37%113
Jan 21, 202620.2920.4920.2720.4920.461.88%937
Jan 20, 202620.1120.1120.1120.1120.08-1.23%13
Jan 16, 202620.3620.3620.3620.3620.330.24%9
Jan 15, 202620.3120.3120.3120.3120.280.95%41
Jan 14, 202620.1220.1220.1220.1220.09-0.39%118
Jan 13, 202620.2020.2020.2020.2020.17-1.30%6
Jan 12, 202620.4620.4620.4620.4620.440.38%8
Jan 9, 202620.3920.3920.3920.3920.36-0.47%30
Jan 8, 202620.4820.4820.4820.4820.46-0.13%52
Jan 7, 202620.5120.5120.5120.5120.480.94%225
Jan 6, 202620.3220.3220.3220.3220.290.71%57
Jan 5, 202620.1720.1720.1720.1720.151.58%7
Jan 2, 202619.9819.9819.8619.8619.84-0.85%127
Dec 31, 202520.0320.0320.0320.0320.01-1.05%83
Dec 30, 202520.2520.2520.2520.2520.22-12.60%22
Dec 29, 202523.1623.1623.1623.1620.42-0.48%11
Dec 26, 202523.2823.2823.2823.2820.52-0.05%6
Dec 24, 202523.2923.2923.2923.2920.530.27%6
Dec 23, 202523.2223.2223.2223.2220.48-0.84%6
Dec 22, 202523.4223.4223.4223.4220.650.90%11
Dec 19, 202523.2123.2123.2123.2120.470.12%6
Dec 18, 202523.1923.1923.1923.1920.440.66%6
Dec 17, 202523.0323.0323.0323.0320.31-0.87%6
Dec 16, 202523.2423.2423.2423.2420.490.03%6
Dec 15, 202523.4023.4023.2323.2320.48-1.32%306
Dec 12, 202523.5423.5423.5423.5420.75-0.24%6
Dec 11, 202523.5923.5923.5923.5920.801.59%6
Dec 10, 202523.2223.2223.2223.2220.480.41%6
Dec 9, 202523.1323.1323.1323.1320.390.78%6
Dec 8, 202522.9522.9522.9522.9520.24-0.45%14
Dec 5, 202523.0623.0623.0623.0620.33-1.15%6
Dec 4, 202523.3323.3323.3323.3320.57-0.18%16
Dec 3, 202523.3723.3723.3723.3720.601.04%7