Abacus FCF Leaders ETF (ABFL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$71.61

$0.12 (-0.17%)

Last update: 04:00 PM EST

Day's range

$71.53

$72.14

5 DAY PERFORMANCE

+0.01%

1 MONTH PERFORMANCE

+1.24%

3 MONTH PERFORMANCE

+2.12%

6 MONTH PERFORMANCE

+2.68%

YEAR-TO-DATE PERFORMANCE

+8.21%

1 YEAR PERFORMANCE

+1.64%

Abacus FCF Leaders ETF Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$71.69	$71.98 (0.41%)	$72.16	$71.53	33.95 K	$759.82 M
12/03/2025	$71.66	$71.73 (0.1%)	$71.86	$71.42	63.00 K	$756.34 M
12/02/2025	$71.95	$71.82 (-0.18%)	$72.10	$71.64	34.80 K	$757.29 M
12/01/2025	$71.26	$71.48 (0.31%)	$71.87	$71.26	44.71 K	$753.70 M
11/28/2025	$71.78	$71.92 (0.2%)	$71.97	$71.77	49.80 K	$758.34 M
11/26/2025	$71.21	$71.52 (0.44%)	$71.84	$71.21	58.60 K	$754.13 M
11/25/2025	$69.94	$70.79 (1.22%)	$70.94	$69.91	91.40 K	$746.43 M
11/24/2025	$69.38	$70.01 (0.91%)	$70.13	$69.38	56.20 K	$738.20 M
11/21/2025	$68.38	$68.89 (0.75%)	$69.33	$68.04	65.55 K	$726.40 M
11/20/2025	$70.53	$68.00 (-3.59%)	$70.70	$67.94	41.73 K	$717.01 M
11/19/2025	$69.33	$69.53 (0.29%)	$70.04	$69.31	57.00 K	$733.14 M
11/18/2025	$69.40	$69.31 (-0.13%)	$69.83	$69.04	55.60 K	$730.82 M
11/17/2025	$70.40	$69.51 (-1.26%)	$70.80	$69.27	52.90 K	$732.93 M
11/14/2025	$70.54	$70.67 (0.18%)	$71.26	$70.50	47.20 K	$745.16 M
11/13/2025	$72.17	$70.69 (-2.05%)	$72.17	$70.61	49.10 K	$745.37 M
11/12/2025	$72.57	$72.43 (-0.19%)	$72.57	$72.23	55.40 K	$763.72 M
11/11/2025	$72.21	$72.29 (0.11%)	$72.35	$71.86	41.14 K	$762.25 M
11/10/2025	$72.17	$72.51 (0.47%)	$72.52	$71.80	27.24 K	$764.57 M
11/07/2025	$70.46	$71.14 (0.97%)	$71.14	$70.04	64.02 K	$750.12 M
11/06/2025	$71.87	$70.90 (-1.35%)	$71.87	$70.85	64.70 K	$747.59 M
11/05/2025	$71.37	$71.98 (0.85%)	$72.32	$71.37	72.70 K	$758.98 M
11/04/2025	$71.22	$71.05 (-0.24%)	$71.70	$71.03	113.23 K	$749.17 M
11/03/2025	$72.30	$72.12 (-0.25%)	$72.30	$71.54	60.23 K	$760.45 M
10/31/2025	$72.28	$72.25 (-0.04%)	$72.46	$71.90	56.30 K	$761.82 M
10/30/2025	$72.13	$72.02 (-0.15%)	$72.80	$72.01	88.70 K	$759.40 M
10/29/2025	$72.98	$72.59 (-0.53%)	$72.98	$72.41	93.65 K	$765.41 M
10/28/2025	$73.24	$72.83 (-0.56%)	$73.24	$72.77	57.62 K	$767.94 M
10/27/2025	$73.22	$73.25 (0.04%)	$73.25	$72.87	95.30 K	$772.37 M
10/24/2025	$72.93	$72.61 (-0.44%)	$72.93	$72.56	105.25 K	$765.62 M
10/23/2025	$71.20	$72.06 (1.21%)	$72.22	$71.20	78.41 K	$759.82 M
10/22/2025	$72.05	$71.29 (-1.05%)	$72.05	$70.96	91.70 K	$751.70 M
10/21/2025	$71.75	$71.92 (0.24%)	$71.95	$71.27	53.00 K	$758.34 M
10/20/2025	$71.45	$71.69 (0.34%)	$71.87	$71.45	278.83 K	$755.92 M
10/17/2025	$70.54	$70.99 (0.64%)	$71.16	$70.51	40.55 K	$755.20 M
10/16/2025	$71.54	$70.74 (-1.12%)	$71.54	$70.52	42.30 K	$752.54 M
10/15/2025	$72.21	$71.34 (-1.2%)	$72.21	$71.09	42.40 K	$758.93 M
10/14/2025	$70.43	$71.45 (1.45%)	$71.76	$70.30	32.60 K	$760.10 M
10/13/2025	$70.75	$71.26 (0.72%)	$71.28	$70.75	39.91 K	$754.45 M
10/10/2025	$71.67	$69.87 (-2.51%)	$71.71	$69.82	28.52 K	$741.28 M
10/09/2025	$71.69	$71.39 (-0.42%)	$71.69	$71.39	10.30 K	$772.29 M
10/08/2025	$71.86	$72.05 (0.26%)	$72.05	$71.80	11.32 K	$779.42 M
10/07/2025	$72.35	$71.61 (-1.02%)	$72.35	$71.33	22.90 K	$757.26 M
10/06/2025	$72.62	$72.03 (-0.81%)	$72.74	$72.02	46.90 K	$755.54 M
10/03/2025	$72.54	$72.19 (-0.48%)	$72.62	$72.18	21.20 K	$755.61 M
10/02/2025	$64.94	$72.56 (11.73%)	$72.58	$63.92	1.44 M	$759.48 M
10/01/2025	$71.64	$72.16 (0.73%)	$72.21	$71.64	15.92 K	$735.90 M
09/30/2025	$72.19	$71.97 (-0.3%)	$72.19	$71.51	11.40 K	$733.96 M
09/29/2025	$72.62	$72.42 (-0.28%)	$72.65	$72.37	18.20 K	$738.55 M
09/26/2025	$71.83	$72.13 (0.42%)	$72.13	$71.67	10.40 K	$733.77 M
09/25/2025	$71.31	$71.46 (0.21%)	$71.49	$71.25	14.62 K	$726.95 M
09/24/2025	$71.97	$71.96 (-0.01%)	$71.97	$71.91	8.72 K	$733.60 M
09/23/2025	$72.81	$72.54 (-0.37%)	$72.81	$72.49	5.60 K	$739.51 M
09/22/2025	$72.67	$72.99 (0.44%)	$73.04	$72.67	6.20 K	$744.10 M
09/19/2025	$72.80	$72.89 (0.12%)	$72.98	$72.59	16.70 K	$733.03 M
09/18/2025	$72.85	$72.69 (-0.22%)	$72.85	$72.55	7.63 K	$731.88 M
09/17/2025	$72.29	$72.25 (-0.06%)	$72.36	$72.11	51.14 K	$733.93 M
09/16/2025	$72.19	$71.90 (-0.4%)	$72.27	$71.78	15.33 K	$730.37 M
09/15/2025	$72.06	$72.15 (0.12%)	$72.26	$72.06	11.80 K	$732.91 M
09/12/2025	$71.92	$71.76 (-0.22%)	$72.06	$71.76	7.81 K	$734.24 M
09/11/2025	$72.13	$72.48 (0.49%)	$72.48	$72.10	20.40 K	$741.60 M
09/10/2025	$71.79	$71.43 (-0.5%)	$71.87	$71.16	13.72 K	$734.28 M
09/09/2025	$71.36	$71.55 (0.27%)	$71.55	$71.26	7.81 K	$735.52 M
09/08/2025	$70.83	$71.37 (0.76%)	$71.37	$70.78	13.70 K	$733.67 M
09/05/2025	$71.00	$70.66 (-0.48%)	$71.00	$70.17	16.74 K	$736.33 M
09/04/2025	$70.14	$70.44 (0.43%)	$70.44	$69.77	13.30 K	$734.04 M