Abacus FCF Small Cap Leaders ETF (ABLS)
21.18
+0.14
(+0.66%)
USD |
BATS |
Oct 06, 16:00
ABLS Price : 21.18 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 21.17 | 21.18 | 21.17 | 21.18 | 332.00 |
| Oct 05, 2026 | 20.89 | 21.11 | 20.88 | 21.04 | 988.00 |
| Oct 02, 2026 | 20.87 | 20.87 | 20.73 | 20.73 | 797.00 |
| Oct 01, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 165.00 |
| Sep 30, 2026 | 20.50 | 20.50 | 20.48 | 20.48 | 136.00 |
| Sep 29, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 13.00 |
| Sep 28, 2026 | 20.43 | 20.43 | 20.36 | 20.36 | 242.00 |
| Sep 25, 2026 | 20.57 | 20.57 | 20.55 | 20.55 | 118.00 |
| Sep 24, 2026 | 20.61 | 20.61 | 20.58 | 20.58 | 270.00 |
| Sep 23, 2026 | 20.69 | 20.78 | 20.69 | 20.70 | 470.00 |
| Sep 22, 2026 | 21.03 | 21.03 | 20.85 | 20.85 | 173.00 |
| Sep 21, 2026 | 21.05 | 21.05 | 20.96 | 20.96 | 332.00 |
| Sep 18, 2026 | 21.00 | 21.03 | 21.00 | 21.03 | 1203.00 |
| Sep 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 115.00 |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 122.00 |
| Sep 15, 2026 | 21.25 | 21.25 | 21.20 | 21.20 | 156.00 |
| Sep 14, 2026 | 21.64 | 21.69 | 21.64 | 21.69 | 606.00 |
| Sep 11, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 20.00 |
| Sep 10, 2026 | 21.41 | 21.41 | 21.31 | 21.31 | 519.00 |
| Sep 09, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 171.00 |
| Sep 08, 2026 | 21.98 | 22.02 | 21.98 | 22.00 | 304.00 |
| Sep 04, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 14.00 |
| Sep 03, 2026 | 22.30 | 22.30 | 22.28 | 22.28 | 848.00 |
| Sep 02, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 26.00 |
| Sep 01, 2026 | 22.05 | 22.05 | 21.86 | 21.86 | 757.00 |
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