5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+8.48%
Abacus FCF Innovation Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $38.70 | $38.70 (0%) | $38.70 | $38.70 | 100 | $4.89 M |
| 01/08/2026 | $38.81 | $38.81 (0%) | $38.81 | $38.81 | 100 | $4.91 M |
| 01/07/2026 | $39.47 | $39.47 (0%) | $39.47 | $39.47 | 100 | $4.99 M |
| 01/06/2026 | $39.04 | $39.04 (0%) | $39.04 | $39.04 | 567 | $4.94 M |
| 01/05/2026 | $38.67 | $38.65 (-0.05%) | $38.78 | $38.65 | 600 | $4.89 M |
| 01/02/2026 | $39.03 | $38.57 (-1.18%) | $39.03 | $38.57 | 744 | $4.88 M |
| 12/31/2025 | $39.27 | $39.10 (-0.43%) | $39.27 | $39.10 | 600 | $4.94 M |
| 12/30/2025 | $39.61 | $39.61 (0%) | $39.61 | $39.61 | 100 | $5.01 M |
| 12/29/2025 | $39.80 | $39.81 (0.03%) | $39.81 | $39.80 | 141 | $5.03 M |
| 12/26/2025 | $39.60 | $40.02 (1.06%) | $40.02 | $39.60 | 3.00 K | $5.06 M |
| 12/24/2025 | $39.82 | $39.93 (0.28%) | $39.93 | $39.82 | 2.50 K | $5.05 M |
| 12/23/2025 | $39.85 | $39.87 (0.05%) | $39.87 | $39.85 | 111 | $5.04 M |
| 12/22/2025 | $39.87 | $39.94 (0.18%) | $39.94 | $39.87 | 200 | $5.05 M |
| 12/19/2025 | $39.71 | $39.71 (0%) | $39.71 | $39.71 | 100 | $5.02 M |
| 12/18/2025 | $39.28 | $39.28 (0%) | $39.28 | $39.28 | 100 | $4.97 M |
| 12/17/2025 | $38.98 | $38.98 (0%) | $38.98 | $38.98 | 100 | $4.93 M |
| 12/16/2025 | $39.33 | $39.33 (0%) | $39.33 | $39.33 | 100 | $4.97 M |
| 12/15/2025 | $39.34 | $39.34 (0%) | $39.34 | $39.34 | 100 | $4.98 M |
| 12/12/2025 | $39.74 | $39.74 (0%) | $39.74 | $39.74 | 100 | $5.03 M |
| 12/11/2025 | $40.39 | $40.39 (0%) | $40.39 | $40.39 | 100 | $5.11 M |
| 12/10/2025 | $40.35 | $40.35 (0%) | $40.35 | $40.35 | 100 | $5.10 M |
| 12/09/2025 | $40.16 | $40.16 (0%) | $40.16 | $40.16 | 100 | $5.08 M |
| 12/08/2025 | $40.14 | $40.09 (-0.12%) | $40.14 | $40.09 | 118 | $5.07 M |
| 12/05/2025 | $40.36 | $40.29 (-0.17%) | $40.36 | $40.29 | 1.01 K | $5.10 M |
| 12/04/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 1.01 K | $5.06 M |
| 12/03/2025 | $39.84 | $39.84 (0%) | $39.84 | $39.84 | 1.01 K | $5.04 M |
| 12/02/2025 | $39.67 | $39.78 (0.28%) | $39.78 | $39.67 | 1.01 K | $5.03 M |
| 12/01/2025 | $39.52 | $39.52 (0%) | $39.52 | $39.52 | 100 | $5.00 M |
| 11/28/2025 | $39.67 | $39.67 (0%) | $39.67 | $39.67 | 100 | $5.02 M |
| 11/26/2025 | $39.53 | $39.53 (0%) | $39.53 | $39.53 | 100 | $5.00 M |
| 11/25/2025 | $39.65 | $39.75 (0.25%) | $39.75 | $39.65 | 408 | $5.03 M |
| 11/24/2025 | $39.28 | $39.28 (0%) | $39.28 | $39.28 | 100 | $4.97 M |
| 11/21/2025 | $38.78 | $38.78 (0%) | $38.78 | $38.78 | 100 | $4.90 M |
| 11/20/2025 | $39.47 | $38.37 (-2.79%) | $39.47 | $38.37 | 500 | $4.85 M |
| 11/19/2025 | $39.15 | $39.15 (0%) | $39.15 | $39.15 | 100 | $4.95 M |
| 11/18/2025 | $39.15 | $39.24 (0.23%) | $39.24 | $39.12 | 348 | $4.96 M |
| 11/17/2025 | $39.25 | $39.33 (0.2%) | $39.33 | $39.25 | 1.22 K | $4.97 M |
| 11/14/2025 | $39.77 | $39.77 (0%) | $39.77 | $39.77 | 100 | $0 |
| 11/13/2025 | $39.82 | $39.82 (0%) | $39.82 | $39.82 | 100 | $0 |
| 11/12/2025 | $40.41 | $40.41 (0%) | $40.41 | $40.41 | 100 | $0 |
| 11/11/2025 | $40.51 | $40.51 (0%) | $40.51 | $40.51 | 100 | $0 |
| 11/10/2025 | $40.37 | $40.37 (0%) | $40.37 | $40.37 | 100 | $0 |
| 11/07/2025 | $39.77 | $39.77 (0%) | $39.77 | $39.77 | 100 | $0 |
| 11/06/2025 | $39.69 | $39.69 (0%) | $39.69 | $39.69 | 100 | $0 |
| 11/05/2025 | $40.08 | $40.08 (0%) | $40.08 | $40.08 | 100 | $0 |
| 11/04/2025 | $39.88 | $39.88 (0%) | $39.88 | $39.88 | 100 | $0 |
| 11/03/2025 | $40.59 | $40.59 (0%) | $40.59 | $40.59 | 100 | $0 |
| 10/31/2025 | $40.63 | $40.61 (-0.05%) | $40.65 | $40.61 | 1.10 K | $0 |
| 10/30/2025 | $40.32 | $40.32 (0%) | $40.32 | $40.32 | 100 | $0 |
| 10/29/2025 | $40.37 | $40.37 (0%) | $40.37 | $40.37 | 100 | $0 |
| 10/28/2025 | $40.81 | $40.81 (0%) | $40.81 | $40.81 | 100 | $0 |
| 10/27/2025 | $41.00 | $41.00 (0%) | $41.00 | $41.00 | 138 | $0 |
| 10/24/2025 | $40.61 | $40.56 (-0.12%) | $40.61 | $40.56 | 200 | $0 |
| 10/23/2025 | $40.37 | $40.37 (0%) | $40.37 | $40.37 | 100 | $0 |
| 10/22/2025 | $40.11 | $40.11 (0%) | $40.11 | $40.11 | 100 | $0 |
| 10/21/2025 | $40.42 | $40.42 (0%) | $40.42 | $40.42 | 275 | $0 |
| 10/20/2025 | $40.18 | $40.18 (0%) | $40.18 | $40.18 | 275 | $0 |
| 10/17/2025 | $39.72 | $39.84 (0.3%) | $39.84 | $39.72 | 300 | $0 |
| 10/16/2025 | $39.50 | $39.50 (0%) | $39.50 | $39.50 | 131 | $0 |
| 10/15/2025 | $40.08 | $39.88 (-0.5%) | $40.12 | $39.66 | 1.12 K | $0 |
| 10/14/2025 | $39.87 | $39.87 (0%) | $39.87 | $39.87 | 100 | $0 |
| 10/13/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 100 | $0 |
| 10/10/2025 | $39.24 | $39.24 (0%) | $39.24 | $39.24 | 100 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
