5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+6.49%
Abacus FCF Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $61.59 | $61.87 (0.45%) | $61.93 | $61.59 | 16,352 | $651.69 M |
| 04/14/2025 | $62.00 | $61.46 (-0.87%) | $62.00 | $61.01 | 55,700 | $647.38 M |
| 04/11/2025 | $59.95 | $60.80 (1.42%) | $60.90 | $59.95 | 28,600 | $640.42 M |
| 04/10/2025 | $60.22 | $60.03 (-0.32%) | $60.51 | $58.67 | 39,810 | $632.31 M |
| 04/09/2025 | $56.42 | $61.81 (9.55%) | $61.94 | $56.42 | 19,523 | $651.06 M |
| 04/08/2025 | $59.67 | $56.87 (-4.69%) | $59.85 | $56.04 | 33,135 | $599.03 M |
| 04/07/2025 | $55.95 | $57.72 (3.16%) | $58.30 | $55.40 | 32,400 | $607.98 M |
| 04/04/2025 | $58.97 | $57.89 (-1.83%) | $58.97 | $57.89 | 23,400 | $609.77 M |
| 04/03/2025 | $62.29 | $61.77 (-0.83%) | $62.65 | $61.77 | 27,128 | $650.64 M |
| 04/02/2025 | $64.03 | $64.71 (1.06%) | $65.10 | $64.03 | 63,831 | $681.61 M |
| 04/01/2025 | $63.57 | $64.14 (0.9%) | $64.14 | $63.20 | 3,900 | $675.60 M |
| 03/31/2025 | $63.07 | $63.91 (1.33%) | $64.03 | $62.51 | 151,200 | $673.18 M |
| 03/28/2025 | $64.60 | $63.78 (-1.27%) | $64.60 | $63.64 | 13,847 | $671.81 M |
| 03/27/2025 | $65.48 | $64.83 (-0.99%) | $65.48 | $64.82 | 17,200 | $682.87 M |
| 03/26/2025 | $66.27 | $65.47 (-1.21%) | $66.27 | $65.40 | 12,210 | $689.61 M |
| 03/25/2025 | $66.35 | $66.34 (-0.02%) | $66.51 | $66.10 | 21,610 | $698.78 M |
| 03/24/2025 | $65.89 | $66.19 (0.46%) | $66.19 | $65.89 | 40,806 | $697.20 M |
| 03/21/2025 | $64.07 | $64.89 (1.28%) | $64.94 | $63.96 | 12,730 | $683.50 M |
| 03/20/2025 | $65.27 | $64.75 (-0.8%) | $65.27 | $64.62 | 11,202 | $682.03 M |
| 03/19/2025 | $64.80 | $65.02 (0.34%) | $65.02 | $64.71 | 15,407 | $684.87 M |
| 03/18/2025 | $64.63 | $64.04 (-0.91%) | $64.63 | $63.75 | 65,424 | $674.55 M |
| 03/17/2025 | $64.40 | $64.95 (0.85%) | $65.21 | $64.40 | 227,006 | $684.14 M |
| 03/14/2025 | $63.30 | $63.93 (1%) | $63.93 | $63.24 | 13,237 | $673.39 M |
| 03/13/2025 | $63.02 | $62.33 (-1.09%) | $63.11 | $62.20 | 22,823 | $656.54 M |
| 03/12/2025 | $64.24 | $63.79 (-0.7%) | $64.24 | $63.75 | 12,300 | $671.92 M |
| 03/11/2025 | $63.45 | $63.71 (0.41%) | $63.89 | $63.28 | 6,900 | $671.08 M |
| 03/10/2025 | $64.45 | $64.03 (-0.65%) | $64.45 | $64.03 | 9,938 | $674.45 M |
| 03/07/2025 | $65.14 | $66.07 (1.43%) | $66.10 | $64.67 | 16,400 | $695.93 M |
| 03/06/2025 | $66.66 | $65.55 (-1.67%) | $66.66 | $65.44 | 9,708 | $690.46 M |
| 03/05/2025 | $66.79 | $67.36 (0.85%) | $67.46 | $66.64 | 13,000 | $709.52 M |
| 03/04/2025 | $66.55 | $67.03 (0.72%) | $67.63 | $66.44 | 25,835 | $706.05 M |
| 03/03/2025 | $68.35 | $67.54 (-1.19%) | $68.62 | $67.30 | 23,524 | $711.42 M |
| 02/28/2025 | $67.83 | $68.29 (0.68%) | $68.36 | $67.44 | 20,400 | $719.32 M |
| 02/27/2025 | $68.43 | $67.51 (-1.34%) | $68.60 | $67.51 | 16,933 | $711.10 M |
| 02/26/2025 | $68.85 | $68.31 (-0.78%) | $68.85 | $68.10 | 23,527 | $719.53 M |
| 02/25/2025 | $68.20 | $68.49 (0.43%) | $68.85 | $67.99 | 12,531 | $721.42 M |
| 02/24/2025 | $69.11 | $68.85 (-0.38%) | $69.19 | $68.53 | 25,300 | $725.22 M |
| 02/21/2025 | $69.70 | $68.95 (-1.08%) | $69.70 | $68.95 | 48,100 | $726.27 M |
| 02/20/2025 | $70.24 | $70.60 (0.51%) | $70.60 | $70.24 | 5,900 | $743.65 M |
| 02/19/2025 | $71.05 | $71.19 (0.2%) | $71.28 | $70.79 | 8,100 | $749.86 M |
| 02/18/2025 | $70.99 | $71.11 (0.17%) | $71.11 | $70.79 | 12,400 | $749.02 M |
| 02/14/2025 | $70.90 | $70.83 (-0.1%) | $70.95 | $70.81 | 12,100 | $746.07 M |
| 02/13/2025 | $70.58 | $70.65 (0.1%) | $70.69 | $70.30 | 29,021 | $744.18 M |
| 02/12/2025 | $69.06 | $69.60 (0.78%) | $69.65 | $69.06 | 13,919 | $733.12 M |
| 02/11/2025 | $69.55 | $69.60 (0.07%) | $69.68 | $69.40 | 26,500 | $733.12 M |
| 02/10/2025 | $69.83 | $69.80 (-0.04%) | $69.97 | $69.80 | 23,700 | $735.22 M |
| 02/07/2025 | $70.15 | $69.43 (-1.03%) | $70.15 | $69.39 | 34,432 | $731.33 M |
| 02/06/2025 | $69.62 | $69.78 (0.23%) | $69.78 | $69.59 | 3,903 | $735.01 M |
| 02/05/2025 | $69.13 | $69.73 (0.87%) | $69.75 | $69.13 | 17,300 | $734.49 M |
| 02/04/2025 | $68.99 | $69.30 (0.45%) | $69.33 | $68.99 | 56,600 | $729.96 M |
| 02/03/2025 | $68.13 | $69.03 (1.32%) | $69.28 | $68.13 | 20,700 | $727.11 M |
| 01/31/2025 | $70.04 | $69.40 (-0.91%) | $70.09 | $69.28 | 13,200 | $731.01 M |
| 01/30/2025 | $69.63 | $69.57 (-0.09%) | $69.76 | $69.41 | 10,418 | $732.80 M |
| 01/29/2025 | $68.85 | $68.86 (0.01%) | $68.96 | $68.66 | 11,000 | $725.32 M |
| 01/28/2025 | $68.87 | $69.04 (0.25%) | $69.15 | $68.87 | 12,900 | $727.22 M |
| 01/27/2025 | $68.42 | $68.56 (0.2%) | $68.63 | $68.32 | 11,400 | $722.16 M |
| 01/24/2025 | $69.05 | $68.81 (-0.35%) | $69.05 | $68.73 | 12,000 | $724.79 M |
| 01/23/2025 | $68.47 | $68.98 (0.74%) | $68.98 | $68.47 | 18,202 | $726.59 M |
| 01/22/2025 | $68.78 | $68.68 (-0.15%) | $68.78 | $68.68 | 5,128 | $723.43 M |
| 01/21/2025 | $68.22 | $68.55 (0.48%) | $68.55 | $68.22 | 44,645 | $722.06 M |
| 01/17/2025 | $68.30 | $67.95 (-0.51%) | $68.30 | $67.95 | 13,500 | $715.74 M |
| 01/16/2025 | $67.91 | $67.70 (-0.31%) | $67.96 | $67.70 | 7,900 | $713.10 M |
| 01/15/2025 | $67.47 | $67.50 (0.04%) | $67.68 | $67.47 | 6,100 | $711.00 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.
