5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
-7.72%
Abacus Flexible Bond Leaders ETF Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/13/2025 | $19.71 | $19.71 (0%) | $19.71 | $19.71 | 100 | $0 |
08/12/2025 | $19.63 | $19.65 (0.1%) | $19.65 | $19.63 | 110 | $0 |
08/11/2025 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 134 | $0 |
08/08/2025 | $19.63 | $19.63 (0%) | $19.63 | $19.63 | 100 | $0 |
08/07/2025 | $19.63 | $19.63 (0%) | $19.63 | $19.63 | 100 | $0 |
08/06/2025 | $19.61 | $19.64 (0.15%) | $19.64 | $19.61 | 117 | $0 |
08/05/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 100 | $0 |
08/04/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 206 | $0 |
08/01/2025 | $19.53 | $19.55 (0.1%) | $19.55 | $19.53 | 110 | $0 |
07/31/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 100 | $0 |
07/30/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 100 | $0 |
07/29/2025 | $19.55 | $19.55 (0%) | $19.55 | $19.55 | 100 | $0 |
07/28/2025 | $19.54 | $19.54 (0%) | $19.54 | $19.54 | 100 | $0 |
07/25/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
07/24/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
07/23/2025 | $19.59 | $19.59 (0%) | $19.59 | $19.59 | 100 | $0 |
07/22/2025 | $19.57 | $19.59 (0.1%) | $19.59 | $19.57 | 2.20 K | $0 |
07/21/2025 | $19.57 | $19.55 (-0.1%) | $19.57 | $19.55 | 200 | $0 |
07/18/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 100 | $0 |
07/17/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 100 | $0 |
07/16/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 100 | $0 |
07/15/2025 | $19.42 | $19.42 (0%) | $19.42 | $19.42 | 100 | $0 |
07/14/2025 | $19.48 | $19.47 (-0.05%) | $19.48 | $19.47 | 200 | $0 |
07/11/2025 | $19.47 | $19.47 (0%) | $19.47 | $19.47 | 200 | $0 |
07/10/2025 | $19.52 | $19.52 (0%) | $19.52 | $19.52 | 500 | $0 |
07/09/2025 | $19.49 | $19.53 (0.21%) | $19.53 | $19.49 | 736 | $0 |
07/08/2025 | $19.48 | $19.47 (-0.05%) | $19.48 | $19.47 | 200 | $0 |
07/07/2025 | $19.42 | $19.51 (0.46%) | $19.51 | $19.42 | 200 | $0 |
07/03/2025 | $19.59 | $19.59 (0%) | $19.59 | $19.59 | 100 | $0 |
07/02/2025 | $19.55 | $19.58 (0.15%) | $19.58 | $19.55 | 200 | $0 |
07/01/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
06/30/2025 | $19.54 | $19.57 (0.15%) | $19.57 | $19.54 | 400 | $0 |
06/27/2025 | $19.51 | $19.50 (-0.05%) | $19.51 | $19.48 | 7.30 K | $0 |
06/26/2025 | $19.79 | $19.81 (0.1%) | $19.81 | $19.79 | 100 | $0 |
06/25/2025 | $19.73 | $19.75 (0.1%) | $19.75 | $19.73 | 200 | $0 |
06/24/2025 | $19.70 | $19.74 (0.2%) | $19.74 | $19.70 | 1.60 K | $0 |
06/23/2025 | $19.65 | $19.66 (0.05%) | $19.66 | $19.65 | 200 | $0 |
06/20/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 100 | $0 |
06/18/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
06/17/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
06/16/2025 | $19.58 | $19.59 (0.05%) | $19.59 | $19.58 | 2.80 K | $0 |
06/13/2025 | $19.57 | $19.57 (0%) | $19.57 | $19.57 | 100 | $0 |
06/12/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 100 | $0 |
06/11/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 200 | $0 |
06/10/2025 | $19.55 | $19.55 (0%) | $19.55 | $19.55 | 100 | $0 |
06/09/2025 | $19.51 | $19.51 (0%) | $19.51 | $19.51 | 100 | $0 |
06/06/2025 | $19.51 | $19.52 (0.05%) | $19.52 | $19.51 | 1.00 K | $0 |
06/05/2025 | $19.49 | $19.51 (0.1%) | $19.52 | $19.49 | 1.40 K | $0 |
06/04/2025 | $19.54 | $19.54 (0%) | $19.54 | $19.54 | 100 | |
06/03/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 500 | |
06/02/2025 | $19.46 | $19.46 (0%) | $19.46 | $19.46 | 100 | |
05/30/2025 | $19.46 | $19.48 (0.1%) | $19.48 | $19.45 | 500 | |
05/29/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 100 | |
05/28/2025 | $19.40 | $19.42 (0.1%) | $19.42 | $19.40 | 400 | |
05/27/2025 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 300 | |
05/23/2025 | $19.29 | $19.32 (0.16%) | $19.32 | $19.29 | 200 | |
05/22/2025 | $19.31 | $19.33 (0.1%) | $19.33 | $19.31 | 600 | |
05/21/2025 | $19.32 | $19.29 (-0.16%) | $19.33 | $19.29 | 200 | |
05/20/2025 | $19.41 | $19.41 (0%) | $19.41 | $19.41 | 200 | |
05/19/2025 | $19.41 | $19.43 (0.1%) | $19.43 | $19.41 | 300 | |
05/16/2025 | $19.43 | $19.43 (0%) | $19.43 | $19.42 | 800 | |
05/15/2025 | $19.40 | $19.41 (0.05%) | $19.41 | $19.40 | 200 | |
05/14/2025 | $19.41 | $19.39 (-0.1%) | $19.41 | $19.39 | 1.20 K |