Abacus FCF Leaders ETF (ABFL)
CBOE: ABFL
· Real-Time Price · USD
72.08
0.11 (0.15%)
At close: Oct 01, 2025, 3:59 PM
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 72.19 | 72.19 | 71.51 | 71.97 | 71.97 | -0.62% | 11,401 |
| Sep 29, 2025 | 72.62 | 72.65 | 72.37 | 72.42 | 72.42 | 0.40% | 18,200 |
| Sep 26, 2025 | 71.83 | 72.13 | 71.67 | 72.13 | 72.05 | 0.94% | 10,403 |
| Sep 25, 2025 | 71.31 | 71.49 | 71.25 | 71.46 | 71.38 | -0.69% | 14,624 |
| Sep 24, 2025 | 71.97 | 71.97 | 71.91 | 71.96 | 71.88 | -0.80% | 8,715 |
| Sep 23, 2025 | 72.81 | 72.81 | 72.49 | 72.54 | 72.46 | -0.62% | 5,600 |
| Sep 22, 2025 | 72.67 | 73.04 | 72.67 | 72.99 | 72.91 | 0.14% | 6,200 |
| Sep 19, 2025 | 72.80 | 72.98 | 72.59 | 72.89 | 72.81 | 0.28% | 16,700 |
| Sep 18, 2025 | 72.85 | 72.85 | 72.55 | 72.69 | 72.61 | 0.61% | 7,631 |
| Sep 17, 2025 | 72.29 | 72.36 | 72.11 | 72.25 | 72.17 | 0.49% | 51,136 |
| Sep 16, 2025 | 72.19 | 72.27 | 71.78 | 71.90 | 71.82 | -0.35% | 15,325 |
| Sep 15, 2025 | 72.06 | 72.26 | 72.06 | 72.15 | 72.07 | 0.54% | 11,800 |
| Sep 12, 2025 | 71.92 | 72.06 | 71.76 | 71.76 | 71.68 | -0.99% | 7,814 |
| Sep 11, 2025 | 72.13 | 72.48 | 72.10 | 72.48 | 72.40 | 1.47% | 20,400 |
| Sep 10, 2025 | 71.79 | 71.87 | 71.16 | 71.43 | 71.35 | -0.17% | 13,723 |
| Sep 9, 2025 | 71.36 | 71.55 | 71.26 | 71.55 | 71.47 | 0.25% | 7,811 |
| Sep 8, 2025 | 70.83 | 71.37 | 70.78 | 71.37 | 71.29 | 1.00% | 13,700 |
| Sep 5, 2025 | 71.00 | 71.00 | 70.17 | 70.66 | 70.58 | 0.31% | 16,743 |
| Sep 4, 2025 | 70.14 | 70.44 | 69.77 | 70.44 | 70.36 | 0.38% | 13,302 |
| Sep 3, 2025 | 70.07 | 70.27 | 69.91 | 70.17 | 70.09 | 0.14% | 16,000 |
Page 1 of 114