Abacus FCF Real Assets Leaders ETF (ABLD)
33.14
-0.16
(-0.49%)
USD |
BATS |
Aug 24, 16:00
33.12
-0.02
(-0.06%)
Pre-Market: 20:00
ABLD Price : 33.14 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 33.21 | 33.22 | 33.00 | 33.14 | 23318.00 |
| Aug 21, 2026 | 33.14 | 33.44 | 33.14 | 33.30 | 26253.00 |
| Aug 20, 2026 | 32.89 | 33.15 | 32.89 | 33.08 | 9210.00 |
| Aug 19, 2026 | 32.88 | 32.99 | 32.84 | 32.84 | 4164.00 |
| Aug 18, 2026 | 32.73 | 32.73 | 32.35 | 32.40 | 21234.00 |
| Aug 17, 2026 | 32.51 | 32.64 | 32.48 | 32.59 | 10756.00 |
| Aug 14, 2026 | 32.57 | 32.57 | 32.43 | 32.48 | 11694.00 |
| Aug 13, 2026 | 32.22 | 32.30 | 32.22 | 32.24 | 5775.00 |
| Aug 12, 2026 | 32.42 | 32.49 | 32.38 | 32.41 | 7866.00 |
| Aug 11, 2026 | 32.48 | 32.50 | 32.41 | 32.42 | 12512.00 |
| Aug 10, 2026 | 32.08 | 32.37 | 32.04 | 32.37 | 5060.00 |
| Aug 07, 2026 | 31.82 | 32.03 | 31.82 | 32.01 | 2395.00 |
| Aug 06, 2026 | 32.55 | 32.55 | 31.62 | 31.62 | 20460.00 |
| Aug 05, 2026 | 31.72 | 31.76 | 31.39 | 31.39 | 15680.00 |
| Aug 04, 2026 | 31.22 | 31.48 | 31.14 | 31.44 | 9437.00 |
| Aug 03, 2026 | 31.19 | 31.20 | 31.01 | 31.18 | 8023.00 |
| Jul 31, 2026 | 30.90 | 31.12 | 30.90 | 30.99 | 19575.00 |
| Jul 30, 2026 | 30.89 | 31.00 | 30.68 | 30.95 | 8105.00 |
| Jul 29, 2026 | 30.84 | 30.94 | 30.60 | 30.64 | 6214.00 |
| Jul 28, 2026 | 30.83 | 30.83 | 30.71 | 30.73 | 7738.00 |
| Jul 27, 2026 | 30.62 | 30.65 | 30.56 | 30.63 | 6216.00 |
| Jul 24, 2026 | 30.99 | 30.99 | 30.87 | 30.88 | 9018.00 |
| Jul 23, 2026 | 30.87 | 30.87 | 30.81 | 30.82 | 1841.00 |
| Jul 22, 2026 | 30.81 | 30.87 | 30.76 | 30.85 | 6007.00 |
| Jul 21, 2026 | 30.36 | 30.56 | 30.36 | 30.53 | 8745.00 |
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