Abacus FCF Real Assets Leaders ETF (ABLD)
31.56
+0.05
(+0.17%)
USD |
BATS |
Oct 29, 16:00
31.43
-0.13
(-0.41%)
Pre-Market: 20:00
ABLD Price : 31.56 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 31.38 | 31.56 | 31.38 | 31.56 | 3189.00 |
| Oct 28, 2026 | 31.28 | 31.51 | 31.28 | 31.51 | 1497.00 |
| Oct 27, 2026 | 31.32 | 31.45 | 31.32 | 31.45 | 1378.00 |
| Oct 26, 2026 | 31.30 | 31.30 | 31.23 | 31.23 | 7699.00 |
| Oct 23, 2026 | 31.08 | 31.40 | 31.08 | 31.34 | 2557.00 |
| Oct 22, 2026 | 31.44 | 31.44 | 31.02 | 31.25 | 6920.00 |
| Oct 21, 2026 | 31.64 | 31.66 | 31.64 | 31.66 | 422.00 |
| Oct 20, 2026 | 31.41 | 31.48 | 31.41 | 31.47 | 2043.00 |
| Oct 19, 2026 | 31.31 | 31.35 | 31.28 | 31.28 | 1267.00 |
| Oct 16, 2026 | 31.49 | 31.49 | 31.41 | 31.48 | 874.00 |
| Oct 15, 2026 | 30.87 | 31.17 | 30.87 | 31.17 | 3861.00 |
| Oct 14, 2026 | 31.03 | 31.03 | 30.83 | 30.90 | 2577.00 |
| Oct 13, 2026 | 31.26 | 31.45 | 31.18 | 31.45 | 7375.00 |
| Oct 12, 2026 | 31.40 | 31.44 | 31.29 | 31.30 | 51166.00 |
| Oct 09, 2026 | 31.16 | 31.35 | 31.16 | 31.27 | 26748.00 |
| Oct 08, 2026 | 30.91 | 31.02 | 30.78 | 30.92 | 2.931M |
| Oct 07, 2026 | 30.92 | 30.92 | 30.58 | 30.68 | 5350.00 |
| Oct 06, 2026 | 31.09 | 31.37 | 31.09 | 31.30 | 12375.00 |
| Oct 05, 2026 | 30.97 | 31.42 | 30.97 | 31.42 | 3624.00 |
| Oct 02, 2026 | 30.80 | 30.90 | 30.74 | 30.87 | 8484.00 |
| Oct 01, 2026 | 30.44 | 30.80 | 30.44 | 30.62 | 5272.00 |
| Sep 30, 2026 | 30.81 | 30.83 | 30.36 | 30.54 | 9472.00 |
| Sep 29, 2026 | 31.08 | 31.08 | 30.67 | 30.78 | 18709.00 |
| Sep 28, 2026 | 31.11 | 31.16 | 31.02 | 31.02 | 33098.00 |
| Sep 25, 2026 | 31.26 | 31.50 | 31.26 | 31.46 | 6881.00 |
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