Abacus FCF Leaders ETF

69.33
0.30 (0.43%)
At close: Feb 04, 2025, 3:54 PM
69.30
-0.04%
After-hours Feb 04, 2025, 04:10 PM EST

ABFL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 68.99 69.33 68.99 69.30 0.27 0.39% 56,593
Feb 3, 2025 68.13 69.28 68.13 69.03 -0.37 -0.53% 20,700
Jan 31, 2025 70.04 70.09 69.28 69.40 -0.17 -0.24% 13,200
Jan 30, 2025 69.63 69.76 69.41 69.57 0.71 1.03% 10,418
Jan 29, 2025 68.85 68.96 68.66 68.86 -0.18 -0.26% 11,000
Jan 28, 2025 68.87 69.15 68.87 69.04 0.48 0.70% 12,900
Jan 27, 2025 68.42 68.63 68.32 68.56 -0.25 -0.36% 11,400
Jan 24, 2025 69.05 69.05 68.73 68.81 -0.17 -0.25% 12,000
Jan 23, 2025 68.47 68.98 68.47 68.98 0.30 0.44% 18,202
Jan 22, 2025 68.78 68.78 68.68 68.68 0.13 0.19% 5,128
Jan 21, 2025 68.22 68.55 68.22 68.55 0.60 0.88% 44,645
Jan 17, 2025 68.30 68.30 67.95 67.95 0.25 0.37% 13,500
Jan 16, 2025 67.91 67.96 67.70 67.70 0.20 0.30% 7,900
Jan 15, 2025 67.47 67.68 67.47 67.50 1.12 1.69% 6,100
Jan 14, 2025 66.33 66.52 66.20 66.38 0.49 0.74% 17,600
Jan 13, 2025 65.52 65.89 65.40 65.89 0.17 0.26% 58,821
Jan 10, 2025 66.23 66.23 65.72 65.72 -1.11 -1.66% 12,736
Jan 8, 2025 66.28 66.83 66.21 66.83 0.10 0.15% 14,100
Jan 7, 2025 67.00 67.06 66.73 66.73 -0.66 -0.98% 163,228
Jan 6, 2025 67.59 67.59 67.39 67.39 0.13 0.19% 10,794
Jan 3, 2025 66.77 67.28 66.68 67.26 0.75 1.13% 8,000
Jan 2, 2025 66.47 67.14 66.26 66.51 0.04 0.06% 22,215
Dec 31, 2024 66.79 66.93 66.32 66.47 -0.29 -0.43% 12,039
Dec 30, 2024 66.60 67.01 66.29 66.76 -0.70 -1.04% 20,732
Dec 27, 2024 67.88 67.88 67.40 67.46 -0.80 -1.17% 3,103
Dec 26, 2024 68.01 68.26 68.01 68.26 0.11 0.16% 43,010
Dec 24, 2024 67.65 68.15 67.65 68.15 0.45 0.66% 3,829
Dec 23, 2024 67.17 67.70 67.13 67.70 0.12 0.18% 56,233
Dec 20, 2024 67.92 67.92 67.52 67.58 1.02 1.53% 14,200
Dec 19, 2024 67.08 67.35 66.56 66.56 -0.22 -0.33% 11,700
Dec 18, 2024 68.68 68.68 66.78 66.78 -2.24 -3.25% 12,922
Dec 17, 2024 68.88 69.07 68.82 69.02 -0.27 -0.39% 23,500
Dec 16, 2024 69.20 69.47 69.19 69.29 0.29 0.42% 107,500
Dec 13, 2024 68.88 69.03 68.88 69.00 -0.35 -0.50% 34,600
Dec 12, 2024 69.60 69.61 69.35 69.35 -0.41 -0.59% 13,008
Dec 11, 2024 69.72 69.92 69.72 69.76 0.46 0.66% 10,900
Dec 10, 2024 69.88 69.88 69.29 69.30 -0.50 -0.72% 15,500
Dec 9, 2024 70.82 70.82 69.80 69.80 -1.05 -1.48% 89,749
Dec 6, 2024 70.81 70.86 70.77 70.85 0.37 0.52% 7,500
Dec 5, 2024 70.76 70.76 70.48 70.48 -0.29 -0.41% 12,600
Dec 4, 2024 70.47 70.77 70.46 70.77 0.53 0.75% 10,100
Dec 3, 2024 70.08 70.27 70.08 70.24 0.02 0.03% 15,300
Dec 2, 2024 70.04 70.28 69.98 70.22 0.16 0.23% 12,900
Nov 29, 2024 69.94 70.17 69.94 70.06 0.28 0.40% 17,300
Nov 27, 2024 70.09 70.09 69.72 69.78 -0.36 -0.51% 309,800
Nov 26, 2024 69.80 70.15 69.80 70.14 0.19 0.27% 9,200
Nov 25, 2024 69.90 70.10 69.90 69.95 0.57 0.82% 24,200
Nov 22, 2024 69.00 69.44 69.00 69.38 0.64 0.93% 54,800
Nov 21, 2024 68.15 68.79 67.89 68.74 0.90 1.33% 47,600
Nov 20, 2024 67.49 67.84 67.47 67.84 0.30 0.44% 308,000

Create Price Alert on ABFL

Your price alert will notify you when the stock price is above 69.33.

Add to Watchlist