Abacus FCF Leaders ETF (ABFL)
79.13
+0.58
(+0.74%)
USD |
BATS |
Oct 26, 16:00
79.13
0.00 (0.00%)
After-Hours: 20:00
ABFL Price : 79.13 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 78.48 | 78.90 | 78.35 | 78.55 | 30626.00 |
| Oct 22, 2026 | 79.12 | 79.47 | 78.67 | 78.96 | 40996.00 |
| Oct 21, 2026 | 79.99 | 80.15 | 79.78 | 80.06 | 21548.00 |
| Oct 20, 2026 | 79.37 | 80.15 | 79.37 | 79.77 | 34078.00 |
| Oct 19, 2026 | 79.71 | 79.76 | 79.47 | 79.47 | 15979.00 |
| Oct 16, 2026 | 80.22 | 80.40 | 79.18 | 79.32 | 13025.00 |
| Oct 15, 2026 | 79.68 | 80.56 | 79.67 | 80.46 | 19405.00 |
| Oct 14, 2026 | 80.68 | 80.76 | 79.91 | 80.09 | 20362.00 |
| Oct 13, 2026 | 81.33 | 81.33 | 80.66 | 81.16 | 5161.00 |
| Oct 12, 2026 | 81.97 | 81.97 | 81.46 | 81.48 | 28206.00 |
| Oct 09, 2026 | 81.57 | 82.14 | 81.57 | 81.99 | 53605.00 |
| Oct 08, 2026 | 81.14 | 81.54 | 80.97 | 81.45 | 931403.0 |
| Oct 07, 2026 | 81.24 | 81.54 | 81.17 | 81.54 | 18481.00 |
| Oct 06, 2026 | 81.93 | 82.09 | 81.56 | 81.93 | 14142.00 |
| Oct 05, 2026 | 81.18 | 81.54 | 81.08 | 81.37 | 14014.00 |
| Oct 02, 2026 | 80.82 | 81.10 | 80.82 | 80.99 | 12926.00 |
| Oct 01, 2026 | 79.97 | 80.62 | 79.97 | 80.48 | 7169.00 |
| Sep 30, 2026 | 80.75 | 80.93 | 80.34 | 80.34 | 8258.00 |
| Sep 29, 2026 | 80.74 | 80.74 | 80.22 | 80.51 | 13501.00 |
| Sep 28, 2026 | 80.77 | 81.06 | 80.44 | 80.76 | 38976.00 |
| Sep 25, 2026 | 80.86 | 81.09 | 80.52 | 81.04 | 8501.00 |
| Sep 24, 2026 | 80.90 | 80.93 | 80.53 | 80.69 | 10537.00 |
| Sep 23, 2026 | 81.07 | 81.22 | 80.88 | 80.89 | 8100.00 |
| Sep 22, 2026 | 81.41 | 81.72 | 81.39 | 81.69 | 10536.00 |
| Sep 21, 2026 | 80.91 | 81.64 | 80.91 | 81.54 | 5683.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median