Skip to main content
Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.75
-0.09 (-0.48%)
Mar 5, 2026, 4:00 PM EST - Market closed

ABXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.7519.7519.7519.7519.75-0.48%13
Mar 4, 202619.8119.8419.8119.8419.840.25%753
Mar 3, 202619.7319.8019.7319.7919.79-0.40%1,439
Mar 2, 202619.8719.8719.8719.8719.87-0.46%252
Feb 27, 202619.9619.9619.9619.9619.960.10%8
Feb 26, 202619.9419.9419.9419.9419.940.01%7
Feb 25, 202619.9419.9419.9419.9419.940.09%106
Feb 24, 202619.9219.9219.9219.9219.92-0.08%10
Feb 23, 202619.9419.9419.9419.9419.940.11%7
Feb 20, 202619.9219.9219.9219.9219.920.04%11
Feb 19, 202619.9119.9119.9119.9119.91-0.04%165
Feb 18, 202619.9219.9219.9219.9219.92-0.10%15
Feb 17, 202619.9419.9419.9319.9419.940.03%396
Feb 13, 202619.9319.9319.9319.9319.930.24%15
Feb 12, 202619.8819.8819.8819.8819.880.24%17
Feb 11, 202619.8419.8419.8419.8419.84-0.05%1,927
Feb 10, 202619.8519.8519.8519.8519.840.20%12
Feb 9, 202619.8119.8119.8119.8119.810.20%293
Feb 6, 202619.7719.7719.7719.7719.770.19%116
Feb 5, 202619.8219.8219.7019.7319.730.17%578
Feb 4, 202619.6919.7019.6919.7019.69-0.08%1,201
Feb 3, 202619.7119.7119.7119.7119.710.02%813
Feb 2, 202619.7219.7219.7119.7119.71-0.13%283
Jan 30, 202619.7319.7319.7319.7319.73-0.18%257
Jan 29, 202619.7519.7719.7519.7719.770.12%170
Jan 28, 202619.7319.7519.7319.7519.75-0.23%520
Jan 27, 202619.7619.7919.7619.7919.790.23%322
Jan 26, 202619.7519.7519.7519.7519.750.25%42
Jan 23, 202619.7019.7019.7019.7019.700.16%16
Jan 22, 202619.6719.6719.6719.6719.660.13%41
Jan 21, 202619.6319.6519.6319.6419.640.29%1,133
Jan 20, 202619.6019.6019.5819.5819.58-0.20%116
Jan 16, 202619.6219.6219.6219.6219.62-0.06%14
Jan 15, 202619.6519.6519.6319.6319.63-0.06%294
Jan 14, 202619.6519.6519.6519.6519.650.12%18
Jan 13, 202619.6219.6219.6219.6219.62-0.08%770
Jan 12, 202619.6419.6419.6419.6419.640.01%345
Jan 9, 202619.6219.6419.6219.6419.640.20%502
Jan 8, 202619.5819.6019.5819.6019.60-0.06%1,957
Jan 7, 202619.6319.6319.6119.6119.61-0.07%754
Jan 6, 202619.6219.6219.6219.6219.62-0.03%88
Jan 5, 202619.6219.6319.6219.6319.630.15%587
Jan 2, 202619.6019.6019.6019.6019.60-0.04%27
Dec 31, 202519.6019.6019.6019.6019.60-0.16%95
Dec 30, 202519.6520.0019.6119.6419.64-1.43%2,983
Dec 29, 202519.9219.9219.9119.9219.630.09%570
Dec 26, 202519.9019.9019.9019.9019.610.01%221
Dec 24, 202519.9019.9019.9019.9019.610.19%83
Dec 23, 202519.8719.8719.8719.8719.570.04%37
Dec 22, 202519.8619.8619.8619.8619.57-0.01%75
Dec 19, 202519.8619.8619.8619.8619.57-0.03%218
Dec 18, 202519.8619.8719.8619.8719.580.26%556
Dec 17, 202519.8219.8219.8219.8219.53-0.13%34
Dec 16, 202519.8019.8419.8019.8419.550.12%170
Dec 15, 202519.8219.8219.8219.8219.530.11%72
Dec 12, 202519.8019.8019.8019.8019.51-0.10%15
Dec 11, 202519.8219.8219.8219.8219.53-0.01%542
Dec 10, 202519.8219.8219.8219.8219.530.31%15
Dec 9, 202519.9119.9119.7619.7619.47-0.10%510
Dec 8, 202519.7819.7819.7819.7819.49-0.20%95
Dec 5, 202519.8219.8219.8219.8219.53-0.06%33
Dec 4, 202519.8019.8319.8019.8319.54-0.06%364
Dec 3, 202519.8319.8419.8319.8419.550.09%133
Dec 2, 202519.7819.8219.7819.8219.530.15%1,568
Dec 1, 202519.9219.9219.7919.7919.50-0.20%438
Nov 28, 202519.8419.8419.8219.8319.540.02%12,710
Nov 26, 202519.8119.8319.8119.8319.540.04%1,112
Nov 25, 202519.8219.8219.8219.8219.530.28%18
Nov 24, 202519.8719.8719.7519.7719.480.25%1,183
Nov 21, 202519.7119.7219.7119.7219.430.23%2,509
Nov 20, 202519.6719.6719.6719.6719.38-0.03%2,220
Nov 19, 202519.7019.7019.6819.6819.390.03%2,406
Nov 18, 202519.6419.6719.6419.6719.380.05%1,661
Nov 17, 202519.6619.6619.6619.6619.37-0.07%12
Nov 14, 202519.6719.6719.6719.6719.39-0.04%26
Nov 13, 202519.6819.6819.6819.6819.39-0.33%72
Nov 12, 202519.7519.7519.7519.7519.46-0.08%51
Nov 11, 202519.7619.7719.7619.7619.470.18%722
Nov 10, 202519.7419.7419.7319.7319.440.17%779
Nov 7, 202519.6819.6919.6819.6919.400.04%2,767
Nov 6, 202519.6919.6919.6919.6919.400.20%16
Nov 5, 202519.6419.6619.6419.6519.36-0.18%544
Nov 4, 202519.6819.6819.6819.6819.390.03%23
Nov 3, 202519.6919.7019.6819.6819.39-0.18%326
Oct 31, 202519.7019.7219.7019.7119.420.07%883
Oct 30, 202519.7019.7019.7019.7019.41-0.10%63
Oct 29, 202519.7219.7219.7219.7219.43-0.27%14
Oct 28, 202519.7719.7819.7719.7719.48-0.02%1,499
Oct 27, 202519.7719.7719.7719.7719.480.29%151
Oct 24, 202519.7019.7219.7019.7219.430.18%1,212
Oct 23, 202519.6819.6919.6819.6819.390.04%1,335
Oct 22, 202519.6719.6719.6719.6719.39-0.06%12
Oct 21, 202519.6919.6919.6919.6919.400.08%10
Oct 20, 202519.6719.6719.6719.6719.380.16%196
Oct 17, 202519.6119.6419.6119.6419.350.12%6,719
Oct 16, 202519.6219.6219.6219.6219.33-0.12%57
Oct 15, 202519.6419.6419.6419.6419.350.22%1,180
Oct 14, 202519.5919.6219.5919.6019.310.01%3,958
Oct 13, 202519.5919.6019.5919.5919.310.40%931
Oct 10, 202519.5219.5219.5219.5219.23-0.32%54