Abacus FCF Innovation Leaders ETF (ABOT)

BATS: ABOT · Real-Time Price · USD

40.29

+0.29 (0.72%)

At close: Dec 5, 2025, 4:00 PM EST

40.29

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

ABOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.73	40.36	39.73	40.36	40.36	0.89%	101
Dec 4, 2025	40.00	40.00	40.00	40.00	40.00	0.40%	31
Dec 3, 2025	39.84	39.84	39.84	39.84	39.84	0.16%	64
Dec 2, 2025	39.67	39.78	39.67	39.78	39.78	0.65%	1,009
Dec 1, 2025	39.52	39.52	39.52	39.52	39.52	-0.39%	18
Nov 28, 2025	39.67	39.67	39.67	39.67	39.67	0.35%	13
Nov 26, 2025	39.54	39.54	39.54	39.54	39.53	-0.53%	18
Nov 25, 2025	39.65	39.75	39.65	39.75	39.75	1.18%	408
Nov 24, 2025	39.28	39.28	39.28	39.28	39.28	1.29%	10
Nov 21, 2025	38.78	38.78	38.78	38.78	38.78	1.08%	17
Nov 20, 2025	39.47	39.47	38.37	38.37	38.37	-2.00%	498
Nov 19, 2025	39.15	39.15	39.15	39.15	39.15	-0.22%	35
Nov 18, 2025	39.15	39.24	39.12	39.24	39.24	-0.24%	348
Nov 17, 2025	39.25	39.33	39.25	39.33	39.33	-1.10%	1,219
Nov 14, 2025	39.77	39.77	39.77	39.77	39.77	-0.11%	11
Nov 13, 2025	39.82	39.82	39.82	39.82	39.82	-1.48%	23
Nov 12, 2025	40.42	40.42	40.42	40.42	40.41	-0.24%	15
Nov 11, 2025	40.51	40.51	40.51	40.51	40.51	0.36%	10
Nov 10, 2025	40.37	40.37	40.37	40.37	40.37	1.51%	13
Nov 7, 2025	39.77	39.77	39.77	39.77	39.77	0.19%	70
Nov 6, 2025	39.69	39.69	39.69	39.69	39.69	-0.98%	11
Nov 5, 2025	40.08	40.08	40.08	40.08	40.08	0.52%	10
Nov 4, 2025	39.88	39.88	39.88	39.88	39.88	-1.77%	51
Nov 3, 2025	40.59	40.59	40.59	40.59	40.59	-0.05%	17
Oct 31, 2025	40.63	40.65	40.61	40.61	40.61	0.72%	1,064
Oct 30, 2025	40.32	40.32	40.32	40.32	40.32	-0.11%	10
Oct 29, 2025	40.37	40.37	40.37	40.37	40.37	-1.09%	22
Oct 28, 2025	40.81	40.81	40.81	40.81	40.81	-0.46%	12
Oct 27, 2025	41.00	41.00	41.00	41.00	41.00	1.07%	138
Oct 24, 2025	40.61	40.61	40.56	40.56	40.56	0.49%	175
Oct 23, 2025	40.37	40.37	40.37	40.37	40.37	0.65%	84
Oct 22, 2025	40.11	40.11	40.11	40.11	40.11	-0.77%	22
Oct 21, 2025	40.42	40.42	40.42	40.42	40.42	0.58%	109
Oct 20, 2025	40.18	40.18	40.18	40.18	40.18	0.87%	28
Oct 17, 2025	39.72	39.84	39.72	39.84	39.84	0.84%	275
Oct 16, 2025	39.50	39.50	39.50	39.50	39.50	-0.94%	131
Oct 15, 2025	40.08	40.12	39.66	39.88	39.88	0.01%	1,121
Oct 14, 2025	39.87	39.87	39.87	39.87	39.87	-0.31%	30
Oct 13, 2025	40.00	40.00	40.00	40.00	40.00	1.92%	35
Oct 10, 2025	39.24	39.24	39.24	39.24	39.24	-2.66%	87
Oct 9, 2025	40.41	40.41	40.32	40.32	40.31	-0.78%	386
Oct 8, 2025	40.49	40.63	40.49	40.63	40.63	0.79%	771
Oct 7, 2025	40.31	40.31	40.31	40.31	40.31	-0.79%	9
Oct 6, 2025	40.63	40.63	40.63	40.63	40.63	-0.11%	69
Oct 3, 2025	40.86	40.86	40.68	40.68	40.68	-0.36%	1,541
Oct 2, 2025	40.83	40.83	40.83	40.83	40.83	0.66%	13
Oct 1, 2025	40.56	40.56	40.56	40.56	40.56	0.15%	9
Sep 30, 2025	40.50	40.50	40.50	40.50	40.50	-0.59%	42
Sep 29, 2025	40.74	40.74	40.74	40.74	40.74	0.28%	60
Sep 26, 2025	40.63	40.63	40.63	40.63	40.59	1.13%	98
Sep 25, 2025	40.18	40.18	40.18	40.18	40.13	-0.50%	102
Sep 24, 2025	40.38	40.38	40.38	40.38	40.33	-0.84%	46
Sep 23, 2025	40.72	40.72	40.72	40.72	40.67	-0.73%	13
Sep 22, 2025	40.60	41.02	40.60	41.02	40.98	0.48%	158
Sep 19, 2025	40.83	40.83	40.83	40.83	40.78	0.25%	31
Sep 18, 2025	40.62	40.72	40.62	40.72	40.68	1.22%	306
Sep 17, 2025	40.29	40.29	40.23	40.23	40.19	0.38%	308
Sep 16, 2025	40.08	40.08	40.08	40.08	40.04	-0.38%	129
Sep 15, 2025	40.23	40.23	40.23	40.23	40.19	0.51%	7
Sep 12, 2025	40.17	40.17	40.03	40.03	39.99	-0.84%	898
Sep 11, 2025	40.08	40.37	40.08	40.37	40.32	1.25%	129
Sep 10, 2025	39.88	39.88	39.83	39.87	39.83	-0.13%	369
Sep 9, 2025	39.92	39.92	39.92	39.92	39.88	0.23%	8
Sep 8, 2025	39.68	39.83	39.68	39.83	39.79	1.20%	158
Sep 5, 2025	39.20	39.36	39.20	39.36	39.31	0.85%	1,206
Sep 4, 2025	38.96	39.02	38.96	39.02	38.98	0.16%	241
Sep 3, 2025	38.96	38.96	38.96	38.96	38.92	0.57%	65
Sep 2, 2025	38.62	38.74	38.61	38.74	38.70	-0.77%	33,738
Aug 29, 2025	38.95	39.04	38.95	39.04	39.00	-0.37%	238
Aug 28, 2025	39.13	39.19	39.13	39.19	39.15	1.17%	329
Aug 27, 2025	38.63	38.74	38.63	38.74	38.69	0.80%	125
Aug 26, 2025	38.43	38.43	38.43	38.43	38.39	-0.06%	30
Aug 25, 2025	38.45	38.45	38.45	38.45	38.41	-0.30%	43
Aug 22, 2025	38.58	38.65	38.57	38.57	38.53	1.59%	1,242
Aug 21, 2025	37.97	37.97	37.97	37.97	37.92	-0.49%	3
Aug 20, 2025	38.15	38.15	38.15	38.15	38.11	-0.19%	14
Aug 19, 2025	38.22	38.22	38.22	38.22	38.18	-0.75%	73
Aug 18, 2025	38.51	38.51	38.51	38.51	38.47	0.50%	176
Aug 15, 2025	38.29	38.32	38.29	38.32	38.28	0.04%	3,833
Aug 14, 2025	38.30	38.30	38.30	38.30	38.26	-1.00%	105
Aug 13, 2025	38.69	38.69	38.69	38.69	38.65	0.81%	47
Aug 12, 2025	38.38	38.38	38.38	38.38	38.34	1.25%	73
Aug 11, 2025	37.91	37.91	37.91	37.91	37.87	-0.86%	5
Aug 8, 2025	38.15	38.24	38.15	38.24	38.20	0.35%	108
Aug 7, 2025	38.10	38.10	38.10	38.10	38.06	-1.15%	4
Aug 6, 2025	38.27	38.55	38.27	38.55	38.51	1.32%	814
Aug 5, 2025	38.05	38.05	38.05	38.05	38.01	-1.18%	53
Aug 4, 2025	38.34	38.50	38.34	38.50	38.46	1.77%	229
Aug 1, 2025	37.81	37.83	37.81	37.83	37.79	-1.83%	481
Jul 31, 2025	38.99	39.06	38.54	38.54	38.49	-1.40%	807
Jul 30, 2025	39.23	39.23	39.08	39.08	39.04	-0.10%	205
Jul 29, 2025	39.12	39.12	39.12	39.12	39.08	-0.86%	234
Jul 28, 2025	39.40	39.46	39.40	39.46	39.42	0.16%	341
Jul 25, 2025	39.40	39.40	39.40	39.40	39.36	0.48%	303
Jul 24, 2025	39.27	39.27	39.18	39.21	39.17	0.22%	811
Jul 23, 2025	38.07	39.15	38.07	39.12	39.08	0.80%	503
Jul 22, 2025	38.76	38.81	38.76	38.81	38.77	0.19%	1,477
Jul 21, 2025	38.76	38.82	38.74	38.74	38.70	0.04%	440
Jul 18, 2025	38.69	38.72	38.69	38.72	38.68	0.26%	106
Jul 17, 2025	38.41	38.62	38.41	38.62	38.58	0.97%	342