5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
+5.27%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+2.77%
1 YEAR PERFORMANCE
+12.24%
Abacus FCF Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $68.94 | $68.45 (-0.71%) | $68.94 | $68.33 | 10.50 K | $678.25 M |
| 06/18/2025 | $69.11 | $68.68 (-0.62%) | $69.20 | $68.68 | 10.30 K | $680.53 M |
| 06/17/2025 | $69.41 | $69.21 (-0.29%) | $69.69 | $69.20 | 7.60 K | $685.78 M |
| 06/16/2025 | $69.91 | $69.70 (-0.3%) | $69.91 | $69.63 | 18.50 K | $690.64 M |
| 06/13/2025 | $69.44 | $69.16 (-0.4%) | $69.74 | $69.06 | 9.45 K | $685.29 M |
| 06/12/2025 | $69.98 | $70.22 (0.34%) | $70.22 | $69.98 | 7.61 K | $695.79 M |
| 06/11/2025 | $70.21 | $70.01 (-0.28%) | $70.39 | $69.85 | 32.60 K | $693.71 M |
| 06/10/2025 | $70.10 | $70.05 (-0.07%) | $70.12 | $69.93 | 10.82 K | $694.11 M |
| 06/09/2025 | $70.50 | $70.27 (-0.33%) | $70.52 | $70.27 | 13.30 K | $690.07 M |
| 06/06/2025 | $70.59 | $70.89 (0.42%) | $70.97 | $70.59 | 10.40 K | $696.16 M |
| 06/05/2025 | $70.35 | $70.39 (0.06%) | $70.78 | $70.35 | 12.50 K | $699.71 M |
| 06/04/2025 | $69.86 | $70.05 (0.27%) | $70.28 | $69.86 | 10.93 K | $696.33 M |
| 06/03/2025 | $69.41 | $69.82 (0.59%) | $69.88 | $69.41 | 20.42 K | $694.05 M |
| 06/02/2025 | $68.86 | $69.46 (0.87%) | $69.46 | $68.39 | 21.23 K | $690.47 M |
| 05/30/2025 | $68.59 | $69.15 (0.82%) | $69.15 | $68.41 | 26.10 K | $657.08 M |
| 05/29/2025 | $68.45 | $68.35 (-0.15%) | $68.45 | $68.11 | 22.90 K | $649.47 M |
| 05/28/2025 | $68.79 | $68.53 (-0.38%) | $68.79 | $68.53 | 16.92 K | $651.18 M |
| 05/27/2025 | $68.48 | $68.51 (0.04%) | $68.56 | $68.48 | 11.94 K | $656.33 M |
| 05/23/2025 | $66.78 | $67.69 (1.36%) | $67.91 | $66.78 | 8.41 K | $656.67 M |
| 05/22/2025 | $67.43 | $67.60 (0.25%) | $68.02 | $67.43 | 19.62 K | $655.80 M |
| 05/21/2025 | $68.50 | $67.68 (-1.2%) | $68.57 | $67.52 | 7.70 K | $657.57 M |
| 05/20/2025 | $69.26 | $69.05 (-0.3%) | $69.28 | $68.73 | 14.23 K | $670.88 M |
| 05/19/2025 | $69.18 | $69.49 (0.45%) | $69.49 | $69.18 | 10.62 K | $675.15 M |
| 05/16/2025 | $68.91 | $69.28 (0.54%) | $69.28 | $68.91 | 16.70 K | $656.33 M |
| 05/15/2025 | $67.85 | $68.48 (0.93%) | $68.48 | $67.85 | 8.10 K | $661.84 M |
| 05/14/2025 | $68.45 | $67.92 (-0.77%) | $68.45 | $67.84 | 52.90 K | $656.42 M |
| 05/13/2025 | $68.30 | $68.51 (0.31%) | $68.76 | $68.30 | 12.40 K | $662.13 M |
| 05/12/2025 | $67.67 | $67.80 (0.19%) | $67.85 | $67.55 | 5.20 K | $655.27 M |
| 05/09/2025 | $66.20 | $66.00 (-0.3%) | $66.20 | $66.00 | 8.00 K | $656.28 M |
| 05/08/2025 | $66.47 | $66.32 (-0.23%) | $66.83 | $66.29 | 20.40 K | $659.47 M |
| 05/07/2025 | $65.76 | $66.14 (0.58%) | $66.28 | $65.68 | 12.15 K | $656.83 M |
| 05/06/2025 | $65.57 | $65.76 (0.29%) | $65.99 | $65.47 | 17.40 K | $653.05 M |
| 05/05/2025 | $65.87 | $66.35 (0.73%) | $66.67 | $65.86 | 15.70 K | $658.91 M |
| 05/02/2025 | $65.89 | $66.32 (0.65%) | $66.36 | $65.82 | 46.80 K | $687.00 M |
| 05/01/2025 | $65.74 | $65.34 (-0.61%) | $65.97 | $65.34 | 28.71 K | $630.94 M |
| 04/30/2025 | $63.89 | $65.40 (2.36%) | $65.40 | $63.89 | 19.34 K | $631.52 M |
| 04/29/2025 | $64.46 | $64.94 (0.74%) | $65.09 | $64.32 | 12.60 K | $636.42 M |
| 04/28/2025 | $64.26 | $64.42 (0.25%) | $64.45 | $63.89 | 27.10 K | $667.32 M |
| 04/25/2025 | $63.54 | $64.12 (0.91%) | $64.12 | $63.54 | 8.35 K | $664.21 M |
| 04/24/2025 | $62.27 | $63.54 (2.04%) | $63.65 | $62.27 | 15.30 K | $635.07 M |
| 04/23/2025 | $62.65 | $62.05 (-0.96%) | $63.16 | $61.83 | 14.61 K | $620.18 M |
| 04/22/2025 | $60.07 | $60.99 (1.53%) | $61.15 | $60.07 | 22.11 K | $609.59 M |
| 04/21/2025 | $60.53 | $59.58 (-1.57%) | $60.55 | $58.92 | 19.40 K | $600.86 M |
| 04/17/2025 | $60.96 | $61.10 (0.23%) | $61.49 | $60.72 | 38.20 K | $640.93 M |
| 04/16/2025 | $61.34 | $60.83 (-0.83%) | $61.55 | $60.27 | 9.60 K | $638.10 M |
| 04/15/2025 | $61.59 | $61.87 (0.45%) | $61.93 | $61.59 | 16.40 K | $649.01 M |
| 04/14/2025 | $62.00 | $61.46 (-0.87%) | $62.00 | $61.01 | 55.70 K | $644.71 M |
| 04/11/2025 | $59.95 | $60.80 (1.42%) | $60.90 | $59.95 | 28.60 K | $640.42 M |
| 04/10/2025 | $60.22 | $60.03 (-0.32%) | $60.51 | $58.67 | 39.81 K | $632.31 M |
| 04/09/2025 | $56.42 | $61.81 (9.55%) | $61.94 | $56.42 | 19.52 K | $651.06 M |
| 04/08/2025 | $59.67 | $56.87 (-4.69%) | $59.85 | $56.04 | 33.14 K | $599.03 M |
| 04/07/2025 | $55.95 | $57.72 (3.16%) | $58.30 | $55.40 | 32.40 K | $607.98 M |
| 04/04/2025 | $58.97 | $57.89 (-1.83%) | $58.97 | $57.89 | 23.40 K | $609.77 M |
| 04/03/2025 | $62.29 | $61.77 (-0.83%) | $62.65 | $61.77 | 27.13 K | $650.64 M |
| 04/02/2025 | $64.03 | $64.71 (1.06%) | $65.10 | $64.03 | 63.83 K | $681.61 M |
| 04/01/2025 | $63.57 | $64.14 (0.9%) | $64.14 | $63.20 | 3.90 K | $675.60 M |
| 03/31/2025 | $63.07 | $63.91 (1.33%) | $64.03 | $62.51 | 151.20 K | $673.18 M |
| 03/28/2025 | $64.60 | $63.78 (-1.27%) | $64.60 | $63.64 | 13.85 K | $671.81 M |
| 03/27/2025 | $65.48 | $64.83 (-0.99%) | $65.48 | $64.82 | 17.20 K | $682.87 M |
| 03/26/2025 | $66.27 | $65.47 (-1.21%) | $66.27 | $65.40 | 12.21 K | $689.61 M |
| 03/25/2025 | $66.35 | $66.34 (-0.02%) | $66.51 | $66.10 | 21.61 K | $698.78 M |
| 03/24/2025 | $65.89 | $66.19 (0.46%) | $66.19 | $65.89 | 40.81 K | $697.20 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.
