Abacus FCF Leaders ETF (ABFL)
CBOE: ABFL
· Real-Time Price · USD
68.67
0.00 (0.00%)
At close: Aug 20, 2025, 2:59 PM
ABFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 68.24 | 68.76 | 68.24 | 68.71 | 68.67 | 0.06% | 13,235 |
| Aug 19, 2025 | 69.15 | 69.22 | 68.67 | 68.67 | 68.67 | -0.45% | 13,235 |
| Aug 18, 2025 | 68.74 | 68.98 | 68.64 | 68.98 | 68.98 | 0.38% | 20,500 |
| Aug 15, 2025 | 68.61 | 68.79 | 68.57 | 68.72 | 68.72 | 0.23% | 18,148 |
| Aug 14, 2025 | 68.77 | 68.78 | 68.56 | 68.56 | 68.56 | -1.14% | 7,400 |
| Aug 13, 2025 | 69.07 | 69.35 | 68.88 | 69.35 | 69.35 | 0.64% | 9,200 |
| Aug 12, 2025 | 68.27 | 68.91 | 68.27 | 68.91 | 68.91 | 0.97% | 14,222 |
| Aug 11, 2025 | 68.62 | 68.96 | 68.25 | 68.25 | 68.25 | -0.73% | 14,600 |
| Aug 8, 2025 | 68.97 | 68.97 | 68.70 | 68.75 | 68.75 | 0.26% | 16,100 |
| Aug 7, 2025 | 69.17 | 69.17 | 68.08 | 68.57 | 68.57 | -0.88% | 16,000 |
| Aug 6, 2025 | 68.62 | 69.18 | 68.46 | 69.18 | 69.18 | 0.95% | 18,400 |
| Aug 5, 2025 | 68.59 | 68.74 | 68.50 | 68.53 | 68.53 | -1.17% | 13,300 |
| Aug 4, 2025 | 68.61 | 69.34 | 68.61 | 69.34 | 69.34 | 1.46% | 17,301 |
| Aug 1, 2025 | 68.75 | 68.75 | 68.24 | 68.34 | 68.34 | -1.84% | 9,503 |
| Jul 31, 2025 | 70.40 | 70.40 | 69.62 | 69.62 | 69.62 | -0.97% | 14,225 |
| Jul 30, 2025 | 70.46 | 70.65 | 70.13 | 70.30 | 70.30 | -0.26% | 16,000 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.41 | 70.48 | 70.48 | -1.01% | 17,100 |
| Jul 28, 2025 | 71.15 | 71.23 | 71.06 | 71.20 | 71.20 | 0.04% | 15,200 |
| Jul 25, 2025 | 71.09 | 71.34 | 71.09 | 71.17 | 71.17 | 0.51% | 11,435 |
| Jul 24, 2025 | 70.91 | 70.93 | 70.68 | 70.81 | 70.81 | 0.08% | 14,600 |