Abacus FCF Leaders ETF (ABFL)
63.88
-0.15 (-0.23%)
At close: Mar 11, 2025, 3:32 PM
63.88
0.00%
After-hours: Mar 11, 2025, 08:00 PM EDT
ABFL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 64.45 | 64.45 | 64.03 | 64.03 | -2.04 | -3.09% | 9,938 |
| Mar 7, 2025 | 65.14 | 66.10 | 64.67 | 66.07 | 0.52 | 0.79% | 16,400 |
| Mar 6, 2025 | 66.66 | 66.66 | 65.44 | 65.55 | -1.81 | -2.69% | 9,708 |
| Mar 5, 2025 | 66.79 | 67.46 | 66.64 | 67.36 | 0.33 | 0.49% | 13,000 |
| Mar 4, 2025 | 66.55 | 67.63 | 66.44 | 67.03 | -0.51 | -0.76% | 25,835 |
| Mar 3, 2025 | 68.35 | 68.62 | 67.30 | 67.54 | -0.75 | -1.10% | 23,524 |
| Feb 28, 2025 | 67.83 | 68.36 | 67.44 | 68.29 | 0.78 | 1.16% | 20,400 |
| Feb 27, 2025 | 68.43 | 68.60 | 67.51 | 67.51 | -0.80 | -1.17% | 16,933 |
| Feb 26, 2025 | 68.85 | 68.85 | 68.10 | 68.31 | -0.18 | -0.26% | 23,527 |
| Feb 25, 2025 | 68.20 | 68.85 | 67.99 | 68.49 | -0.36 | -0.52% | 12,531 |
| Feb 24, 2025 | 69.11 | 69.19 | 68.53 | 68.85 | -0.10 | -0.15% | 25,300 |
| Feb 21, 2025 | 69.70 | 69.70 | 68.95 | 68.95 | -1.65 | -2.34% | 48,100 |
| Feb 20, 2025 | 70.24 | 70.60 | 70.24 | 70.60 | -0.59 | -0.83% | 5,900 |
| Feb 19, 2025 | 71.05 | 71.28 | 70.79 | 71.19 | 0.08 | 0.11% | 8,100 |
| Feb 18, 2025 | 70.99 | 71.11 | 70.79 | 71.11 | 0.28 | 0.40% | 12,400 |
| Feb 14, 2025 | 70.90 | 70.95 | 70.81 | 70.83 | 0.18 | 0.25% | 12,100 |
| Feb 13, 2025 | 70.58 | 70.69 | 70.30 | 70.65 | 1.05 | 1.51% | 29,021 |
| Feb 12, 2025 | 69.06 | 69.65 | 69.06 | 69.60 | 0.00 | 0.00% | 13,919 |
| Feb 11, 2025 | 69.55 | 69.68 | 69.40 | 69.60 | -0.20 | -0.29% | 26,500 |
| Feb 10, 2025 | 69.83 | 69.97 | 69.80 | 69.80 | 0.37 | 0.53% | 23,700 |
| Feb 7, 2025 | 70.15 | 70.15 | 69.39 | 69.43 | -0.35 | -0.50% | 34,432 |
| Feb 6, 2025 | 69.62 | 69.78 | 69.59 | 69.78 | 0.05 | 0.07% | 3,903 |
| Feb 5, 2025 | 69.13 | 69.75 | 69.13 | 69.73 | 0.43 | 0.62% | 17,300 |
| Feb 4, 2025 | 68.99 | 69.33 | 68.99 | 69.30 | 0.27 | 0.39% | 56,600 |
| 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 |