5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+3.03%
Abacus Flexible Bond Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $19.73 | $19.75 (0.1%) | $19.75 | $19.73 | 520 | $1.98 M |
| 01/27/2026 | $19.76 | $19.79 (0.15%) | $19.79 | $19.76 | 322 | $1.98 M |
| 01/26/2026 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 100 | $1.98 M |
| 01/23/2026 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 100 | $1.97 M |
| 01/22/2026 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 100 | $1.97 M |
| 01/21/2026 | $19.63 | $19.64 (0.05%) | $19.65 | $19.63 | 1.13 K | $1.96 M |
| 01/20/2026 | $19.60 | $19.58 (-0.1%) | $19.60 | $19.58 | 116 | $1.96 M |
| 01/16/2026 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 100 | $1.96 M |
| 01/15/2026 | $19.65 | $19.63 (-0.1%) | $19.65 | $19.63 | 300 | $1.96 M |
| 01/14/2026 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 100 | $1.97 M |
| 01/13/2026 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 800 | $1.96 M |
| 01/12/2026 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 345 | $1.96 M |
| 01/09/2026 | $19.62 | $19.64 (0.1%) | $19.64 | $19.62 | 502 | $1.96 M |
| 01/08/2026 | $19.58 | $19.60 (0.1%) | $19.60 | $19.58 | 2.00 K | $1.96 M |
| 01/07/2026 | $19.63 | $19.61 (-0.1%) | $19.63 | $19.61 | 800 | $1.96 M |
| 01/06/2026 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 100 | $1.96 M |
| 01/05/2026 | $19.62 | $19.63 (0.05%) | $19.63 | $19.62 | 600 | $1.96 M |
| 01/02/2026 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 100 | $1.96 M |
| 12/31/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 100 | $1.96 M |
| 12/30/2025 | $19.65 | $19.64 (-0.05%) | $20.00 | $19.61 | 3.08 K | $1.96 M |
| 12/29/2025 | $19.92 | $19.92 (0%) | $19.92 | $19.91 | 600 | $1.99 M |
| 12/26/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 221 | $1.99 M |
| 12/24/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 100 | $1.99 M |
| 12/23/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 100 | $1.99 M |
| 12/22/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 100 | $1.99 M |
| 12/19/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 218 | $1.99 M |
| 12/18/2025 | $19.86 | $19.87 (0.05%) | $19.87 | $19.86 | 600 | $1.99 M |
| 12/17/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 100 | $1.98 M |
| 12/16/2025 | $19.80 | $19.84 (0.2%) | $19.84 | $19.80 | 200 | $1.98 M |
| 12/15/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 100 | $1.98 M |
| 12/12/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 100 | $1.98 M |
| 12/11/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 542 | $1.98 M |
| 12/10/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 100 | $1.98 M |
| 12/09/2025 | $19.91 | $19.76 (-0.75%) | $19.91 | $19.76 | 510 | $1.98 M |
| 12/08/2025 | $19.77 | $19.77 (0%) | $19.77 | $19.77 | 100 | $1.98 M |
| 12/05/2025 | $19.82 | $19.82 (0%) | $19.82 | $19.82 | 100 | $1.98 M |
| 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 | $1.97 M |
| 11/18/2025 | $19.64 | $19.67 (0.15%) | $19.67 | $19.64 | 1.70 K | $1.97 M |
| 11/17/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 100 | $1.97 M |
| 11/14/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 100 | $1.97 M |
| 11/13/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $1.97 M |
| 11/12/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 100 | $1.98 M |
| 11/11/2025 | $19.76 | $19.76 (0%) | $19.77 | $19.76 | 722 | $1.98 M |
| 11/10/2025 | $19.74 | $19.73 (-0.05%) | $19.74 | $19.73 | 800 | $1.97 M |
| 11/07/2025 | $19.68 | $19.69 (0.05%) | $19.69 | $19.68 | 2.80 K | $1.97 M |
| 11/06/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $1.97 M |
| 11/05/2025 | $19.64 | $19.65 (0.05%) | $19.66 | $19.64 | 544 | $1.97 M |
| 11/04/2025 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 100 | $1.97 M |
| 11/03/2025 | $19.69 | $19.68 (-0.05%) | $19.70 | $19.68 | 326 | $1.97 M |
| 10/31/2025 | $19.70 | $19.71 (0.05%) | $19.72 | $19.70 | 900 | $1.97 M |
| 10/30/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 100 | $1.97 M |
| 10/29/2025 | $19.72 | $19.72 (0%) | $19.72 | $19.72 | 100 | $1.97 M |
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.
