Skip to main content
Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.82
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
19.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ABXB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8219.8219.8219.8219.82-0.06%33
Dec 4, 202519.8019.8319.8019.8319.83-0.06%364
Dec 3, 202519.8319.8419.8319.8419.840.09%133
Dec 2, 202519.7819.8219.7819.8219.820.15%1,568
Dec 1, 202519.9219.9219.7919.7919.79-0.20%438
Nov 28, 202519.8419.8419.8219.8319.830.02%12,710
Nov 26, 202519.8119.8319.8119.8319.830.04%1,112
Nov 25, 202519.8219.8219.8219.8219.820.28%18
Nov 24, 202519.8719.8719.7519.7719.770.25%1,183
Nov 21, 202519.7119.7219.7119.7219.720.23%2,509
Nov 20, 202519.6719.6719.6719.6719.67-0.03%2,220
Nov 19, 202519.7019.7019.6819.6819.680.03%2,406
Nov 18, 202519.6419.6719.6419.6719.670.05%1,661
Nov 17, 202519.6619.6619.6619.6619.66-0.07%12
Nov 14, 202519.6719.6719.6719.6719.67-0.04%26
Nov 13, 202519.6819.6819.6819.6819.68-0.33%72
Nov 12, 202519.7519.7519.7519.7519.75-0.08%51
Nov 11, 202519.7619.7719.7619.7619.760.18%722
Nov 10, 202519.7419.7419.7319.7319.730.17%779
Nov 7, 202519.6819.6919.6819.6919.690.04%2,767
Nov 6, 202519.6919.6919.6919.6919.690.20%16
Nov 5, 202519.6419.6619.6419.6519.65-0.18%544
Nov 4, 202519.6819.6819.6819.6819.680.03%23
Nov 3, 202519.6919.7019.6819.6819.68-0.18%326
Oct 31, 202519.7019.7219.7019.7119.710.07%883
Oct 30, 202519.7019.7019.7019.7019.70-0.10%63
Oct 29, 202519.7219.7219.7219.7219.72-0.27%14
Oct 28, 202519.7719.7819.7719.7719.77-0.02%1,499
Oct 27, 202519.7719.7719.7719.7719.770.29%151
Oct 24, 202519.7019.7219.7019.7219.720.18%1,212
Oct 23, 202519.6819.6919.6819.6819.680.04%1,335
Oct 22, 202519.6719.6719.6719.6719.67-0.06%12
Oct 21, 202519.6919.6919.6919.6919.690.08%10
Oct 20, 202519.6719.6719.6719.6719.670.16%196
Oct 17, 202519.6119.6419.6119.6419.640.12%6,719
Oct 16, 202519.6219.6219.6219.6219.62-0.12%57
Oct 15, 202519.6419.6419.6419.6419.640.22%1,180
Oct 14, 202519.5919.6219.5919.6019.600.01%3,958
Oct 13, 202519.5919.6019.5919.5919.590.40%931
Oct 10, 202519.5219.5219.5219.5219.52-0.32%54
Oct 9, 202519.6019.6019.5719.5819.58-0.17%1,578
Oct 8, 202519.6519.6519.6119.6119.61-0.10%1,138
Oct 7, 202519.6419.6419.6319.6319.630.03%271
Oct 6, 202519.6319.6319.6319.6319.63-0.05%27
Oct 3, 202519.6519.6519.6419.6419.64-0.03%285
Oct 2, 202519.6419.6419.6419.6419.640.01%77
Oct 1, 202519.6119.6419.6119.6419.640.14%1,064
Sep 30, 202519.6119.6119.6119.6119.61-0.02%149
Sep 29, 202519.6219.6219.6219.6219.62-1.26%38
Sep 26, 202519.8719.8719.8719.8719.570.12%115
Sep 25, 202519.8419.8419.8419.8419.55-0.29%127
Sep 24, 202519.9319.9319.9019.9019.60-0.18%260
Sep 23, 202519.9419.9419.9419.9419.640.06%46
Sep 22, 202519.9219.9319.9219.9219.630.15%634
Sep 19, 202519.9019.9019.9019.9019.60-0.10%25
Sep 18, 202519.9119.9119.9119.9119.62-0.14%29
Sep 17, 202519.9419.9419.9419.9419.65-0.07%15
Sep 16, 202519.9719.9719.9619.9619.660.09%428
Sep 15, 202519.9419.9419.9419.9419.640.26%8
Sep 12, 202519.8919.8919.8919.8919.59-0.16%21
Sep 11, 202519.9219.9219.9219.9219.620.26%15
Sep 10, 202519.8719.8719.8719.8719.570.15%32
Sep 9, 202519.8419.8419.8419.8419.54-0.13%16
Sep 8, 202519.8619.8619.8619.8619.570.14%13
Sep 5, 202519.8319.8419.8319.8419.540.35%1,396
Sep 4, 202519.7719.7719.7719.7719.470.21%10
Sep 3, 202519.7319.7319.7319.7319.430.25%8
Sep 2, 202519.6819.6819.6819.6819.38-0.34%9
Aug 29, 202519.7419.7419.7419.7419.45-0.07%8
Aug 28, 202519.7419.7619.7419.7619.460.23%866
Aug 27, 202519.7119.7119.7119.7119.420.04%29
Aug 26, 202519.6919.7119.6919.7119.410.15%123
Aug 25, 202519.6819.6819.6819.6819.38-0.28%27
Aug 22, 202519.7019.7319.7019.7319.440.68%155
Aug 21, 202519.6019.6019.6019.6019.31-0.25%8
Aug 20, 202519.6519.6519.6519.6519.35-0.04%6
Aug 19, 202519.6519.6519.6519.6519.36-0.03%22
Aug 18, 202519.6619.6619.6619.6619.370.05%9
Aug 15, 202519.6619.6619.6519.6519.36-0.08%803
Aug 14, 202519.6719.6719.6719.6719.37-0.23%32
Aug 13, 202519.7119.7119.7119.7119.420.28%9
Aug 12, 202519.6319.6519.6319.6519.360.17%110
Aug 11, 202519.6219.6219.6219.6219.33-0.05%138
Aug 8, 202519.6319.6319.6319.6319.34-0.02%33
Aug 7, 202519.6319.6319.6319.6319.34-0.01%34
Aug 6, 202519.6119.6419.6119.6419.340.18%117
Aug 5, 202519.6019.6019.6019.6019.310.08%18
Aug 4, 202519.5919.5919.5919.5919.290.18%206
Aug 1, 202519.5319.5519.5319.5519.260.35%110
Jul 31, 202519.4819.4819.4819.4819.19-0.02%26
Jul 30, 202519.4819.4819.4819.4819.19-0.32%6
Jul 29, 202519.5519.5519.5519.5519.250.04%18
Jul 28, 202519.5419.5419.5419.5419.25-0.20%10
Jul 25, 202519.5819.5819.5819.5819.290.01%42
Jul 24, 202519.5819.5819.5819.5819.28-0.09%26
Jul 23, 202519.5919.5919.5919.5919.30-0.01%16
Jul 22, 202519.5719.6019.5719.6019.300.25%2,180
Jul 21, 202519.5719.5719.5519.5519.260.34%202
Jul 18, 202519.4819.4819.4819.4819.190.13%12
Jul 17, 202519.4619.4619.4619.4619.170.03%3