5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
-7.69%
Abacus Flexible Bond Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.80 | $19.83 (0.15%) | $19.83 | $19.80 | 400 | $1.98 M |
| 12/03/2025 | $19.83 | $19.84 (0.05%) | $19.84 | $19.83 | 133 | $1.98 M |
| 12/02/2025 | $19.78 | $19.82 (0.2%) | $19.82 | $19.78 | 1.60 K | $1.98 M |
| 12/01/2025 | $19.92 | $19.79 (-0.65%) | $19.92 | $19.79 | 438 | $1.98 M |
| 11/28/2025 | $19.84 | $19.83 (-0.05%) | $19.84 | $19.82 | 12.71 K | $1.98 M |
| 11/26/2025 | $19.81 | $19.83 (0.1%) | $19.83 | $19.81 | 1.11 K | $1.98 M |
| 11/25/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 100 | $1.98 M |
| 11/24/2025 | $19.87 | $19.77 (-0.5%) | $19.87 | $19.75 | 1.20 K | $1.98 M |
| 11/21/2025 | $19.71 | $19.72 (0.05%) | $19.72 | $19.71 | 2.51 K | $1.97 M |
| 11/20/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 2.22 K | $1.97 M |
| 11/19/2025 | $19.70 | $19.68 (-0.1%) | $19.70 | $19.68 | 2.41 K | $0 |
| 11/18/2025 | $19.64 | $19.67 (0.15%) | $19.67 | $19.64 | 1.70 K | $0 |
| 11/17/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 100 | $0 |
| 11/14/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 100 | $0 |
| 11/13/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $0 |
| 11/12/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 100 | $0 |
| 11/11/2025 | $19.76 | $19.76 (0%) | $19.77 | $19.76 | 722 | $0 |
| 11/10/2025 | $19.74 | $19.73 (-0.05%) | $19.74 | $19.73 | 800 | $0 |
| 11/07/2025 | $19.68 | $19.69 (0.05%) | $19.69 | $19.68 | 2.80 K | $0 |
| 11/06/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $0 |
| 11/05/2025 | $19.64 | $19.65 (0.05%) | $19.66 | $19.64 | 544 | $0 |
| 11/04/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $0 |
| 11/03/2025 | $19.69 | $19.68 (-0.05%) | $19.70 | $19.68 | 326 | $0 |
| 10/31/2025 | $19.70 | $19.71 (0.05%) | $19.72 | $19.70 | 900 | $0 |
| 10/30/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 100 | $0 |
| 10/29/2025 | $19.72 | $19.72 (0%) | $19.72 | $19.72 | 100 | $0 |
| 10/28/2025 | $19.77 | $19.77 (0%) | $19.78 | $19.77 | 1.50 K | $0 |
| 10/27/2025 | $19.77 | $19.77 (0%) | $19.77 | $19.77 | 200 | $0 |
| 10/24/2025 | $19.70 | $19.72 (0.1%) | $19.72 | $19.70 | 1.21 K | $0 |
| 10/23/2025 | $19.68 | $19.68 (0%) | $19.69 | $19.68 | 1.34 K | $0 |
| 10/22/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 100 | $0 |
| 10/21/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $0 |
| 10/20/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 200 | $0 |
| 10/17/2025 | $19.61 | $19.64 (0.15%) | $19.64 | $19.61 | 6.72 K | $0 |
| 10/16/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 100 | $0 |
| 10/15/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 1.20 K | $0 |
| 10/14/2025 | $19.59 | $19.60 (0.05%) | $19.62 | $19.59 | 4.00 K | $0 |
| 10/13/2025 | $19.59 | $19.59 (0%) | $19.60 | $19.59 | 931 | $0 |
| 10/10/2025 | $19.52 | $19.52 (0%) | $19.52 | $19.52 | 100 | $0 |
| 10/09/2025 | $19.60 | $19.58 (-0.1%) | $19.60 | $19.57 | 1.60 K | $0 |
| 10/08/2025 | $19.65 | $19.61 (-0.2%) | $19.65 | $19.61 | 1.14 K | $0 |
| 10/07/2025 | $19.64 | $19.63 (-0.05%) | $19.64 | $19.63 | 300 | $0 |
| 10/06/2025 | $19.63 | $19.63 (0%) | $19.63 | $19.63 | 100 | $0 |
| 10/03/2025 | $19.65 | $19.64 (-0.05%) | $19.65 | $19.64 | 300 | $0 |
| 10/02/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 100 | $0 |
| 10/01/2025 | $19.61 | $19.64 (0.15%) | $19.64 | $19.61 | 1.10 K | $0 |
| 09/30/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 149 | $0 |
| 09/29/2025 | $19.61 | $19.61 (0%) | $19.61 | $19.61 | 100 | $0 |
| 09/26/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 115 | $0 |
| 09/25/2025 | $19.84 | $19.84 (0%) | $19.84 | $19.84 | 127 | $0 |
| 09/24/2025 | $19.93 | $19.90 (-0.15%) | $19.93 | $19.90 | 300 | $0 |
| 09/23/2025 | $19.93 | $19.93 (0%) | $19.93 | $19.93 | 100 | $0 |
| 09/22/2025 | $19.92 | $19.92 (0%) | $19.93 | $19.92 | 634 | $0 |
| 09/19/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 100 | $0 |
| 09/18/2025 | $19.91 | $19.91 (0%) | $19.91 | $19.91 | 100 | $0 |
| 09/17/2025 | $19.94 | $19.94 (0%) | $19.94 | $19.94 | 100 | $0 |
| 09/16/2025 | $19.97 | $19.95 (-0.1%) | $19.97 | $19.95 | 428 | $0 |
| 09/15/2025 | $19.94 | $19.94 (0%) | $19.94 | $19.94 | 100 | $0 |
| 09/12/2025 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 100 | $0 |
| 09/11/2025 | $19.92 | $19.92 (0%) | $19.92 | $19.92 | 100 | $0 |
| 09/10/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 100 | $0 |
| 09/09/2025 | $19.84 | $19.84 (0%) | $19.84 | $19.84 | 100 | $0 |
| 09/08/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 100 | $0 |
| 09/05/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 1.40 K | $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.
