Abacus FCF Real Assets Leaders ETF (ABLD)
30.92
+0.24
(+0.78%)
USD |
BATS |
Oct 08, 16:00
30.98
+0.06
(+0.21%)
Pre-Market: 20:00
ABLD Price : 30.92 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | 31.46 | 31.48 | 31.36 | 31.39 | 5165.00 |
| Sep 23, 2026 | 31.80 | 31.90 | 31.76 | 31.76 | 4603.00 |
| Sep 22, 2026 | 32.05 | 32.17 | 32.00 | 32.17 | 3914.00 |
| Sep 21, 2026 | 31.81 | 31.97 | 31.81 | 31.95 | 3568.00 |
| Sep 18, 2026 | 32.02 | 32.05 | 32.02 | 32.03 | 2944.00 |
| Sep 17, 2026 | 32.17 | 32.24 | 32.16 | 32.23 | 6543.00 |
| Sep 16, 2026 | 32.12 | 32.14 | 31.67 | 31.82 | 4227.00 |
| Sep 15, 2026 | 32.14 | 32.23 | 32.06 | 32.20 | 10457.00 |
| Sep 14, 2026 | 32.15 | 32.28 | 32.08 | 32.08 | 8212.00 |
| Sep 11, 2026 | 32.59 | 32.61 | 32.46 | 32.55 | 13496.00 |
| Sep 10, 2026 | 32.44 | 32.59 | 32.40 | 32.40 | 10845.00 |
| Sep 09, 2026 | 32.92 | 32.93 | 32.84 | 32.84 | 11366.00 |
| Sep 08, 2026 | 33.05 | 33.05 | 32.88 | 32.95 | 10680.00 |
| Sep 04, 2026 | 32.56 | 32.91 | 32.56 | 32.86 | 11589.00 |
| Sep 03, 2026 | 32.80 | 33.07 | 32.80 | 32.97 | 55852.00 |
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