Dark

ABFL
Abacus FCF Leaders ETF
stock BATS ETF

Market Open

Jul 28, 2026 10:53:13 AM EDT

81.20USD-1.132%(-0.93)5,209

81.54Bid 81.60Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

82.13USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	81.200000	81.200000	81.200000	81.2000	-1.132%	5,209	0.000%
2026-07-27	82.470000	82.470000	81.480000	82.1300	-0.584%	9,486	-1.132%
2026-07-24	83.170000	83.379900	82.520000	82.6124	-0.659%	11,135	-1.710%
2026-07-23	82.690000	83.572900	82.690000	83.1601	-0.132%	5,185	-2.357%
2026-07-22	83.300000	83.550000	83.220000	83.2700	-0.180%	13,742	-2.486%
2026-07-21	83.180000	83.420000	82.928500	83.4200	+1.484%	17,685	-2.661%
2026-07-20	82.820000	83.000000	82.200000	82.2000	-0.049%	13,006	-1.217%
2026-07-17	81.990000	82.750000	81.980100	82.2400	-0.448%	5,757	-1.265%
2026-07-16	82.280000	82.940000	82.250000	82.6100	-0.566%	36,184	-1.707%
2026-07-15	83.164253	83.164253	82.230000	83.0800	-0.503%	10,556	-2.263%
2026-07-14	83.620000	83.620000	83.365000	83.5000	+1.053%	7,929	-2.754%
2026-07-13	83.460000	83.460000	82.530000	82.6300	-1.748%	9,353	-1.731%
2026-07-10	83.920000	84.110000	83.620000	84.1000	-0.095%	35,617	-3.448%
2026-07-09	84.326200	84.345000	84.000000	84.1800	+1.093%	14,209	-3.540%
2026-07-08	82.290000	83.270000	82.290000	83.2700	+0.458%	6,739	-2.486%
2026-07-07	83.140000	83.140000	82.399900	82.8900	-1.380%	13,160	-2.039%
2026-07-06	84.290000	84.690000	84.050000	84.0500	+1.119%	9,966	-3.391%
2026-07-02	85.030000	85.030000	82.695000	83.1202	-1.465%	6,486	-2.310%
2026-07-01	84.810000	85.160000	84.356100	84.3561	-1.752%	8,167	-3.741%
2026-06-30	84.520000	86.008200	84.520000	85.8600	+1.670%	7,533	-5.427%
2026-06-29	83.640000	84.450000	83.600000	84.4500	+1.754%	16,438	-3.848%
2026-06-26	83.510000	83.540000	82.810000	82.9939	-0.761%	74,616	-2.161%
2026-06-25	83.600000	83.730000	83.440000	83.6300	+1.501%	4,895	-2.906%
2026-06-24	82.430000	83.060000	82.160000	82.3935	-0.347%	6,671	-1.449%
2026-06-23	82.410000	83.070200	82.170000	82.6800	-2.373%	13,578	-1.790%
2026-06-22	83.940000	84.720000	83.940000	84.6900	+1.389%	8,226	-4.121%
2026-06-18	83.620000	83.620000	83.228700	83.5300	+1.248%	5,424	-2.789%
2026-06-17	83.400000	83.725000	82.500000	82.5000	-0.480%	6,098	-1.576%
2026-06-16	83.580000	83.920000	82.898300	82.8983	-1.029%	8,887	-2.049%
2026-06-15	83.620000	83.780000	83.580000	83.7600	+1.478%	10,218	-3.056%
2026-06-12	81.620000	82.640000	81.620000	82.5400	+1.152%	11,240	-1.623%
2026-06-11	80.060000	81.600000	80.060000	81.6000	+3.004%	17,327	-0.490%
2026-06-10	80.220000	80.840000	79.220000	79.2200	-1.749%	16,720	+2.499%
2026-06-09	81.630000	82.140000	78.960000	80.6300	-0.763%	14,333	+0.707%
2026-06-08	81.920000	82.280000	81.250000	81.2500	-0.147%	14,283	-0.062%
2026-06-05	82.910000	83.190000	81.291000	81.3700	-3.119%	17,289	-0.209%
2026-06-04	82.980000	84.100000	82.870000	83.9900	+0.275%	8,761	-3.322%
2026-06-03	83.450000	84.135800	83.329900	83.7600	+0.019%	9,419	-3.056%
2026-06-02	83.020000	83.743900	83.020000	83.7439	+1.018%	6,866	-3.038%
2026-06-01	82.240000	83.031800	82.200500	82.9000	+0.341%	5,504	-2.051%
2026-05-29	82.780000	83.140000	82.295000	82.6180	+0.325%	9,570	-1.716%
2026-05-28	81.630000	82.538700	81.591600	82.3500	+0.366%	17,396	-1.396%
2026-05-27	81.870000	82.450000	81.870000	82.0500	-0.292%	9,060	-1.036%
2026-05-26	82.400000	82.720000	82.290000	82.2900	+0.920%	13,151	-1.325%
2026-05-22	81.315000	81.800000	81.190000	81.5400	+0.966%	14,481	-0.417%
2026-05-21	80.320000	80.899900	80.320000	80.7600	+0.774%	12,402	+0.545%
2026-05-20	79.990000	80.500000	79.840000	80.1400	+0.615%	65,361	+1.323%
2026-05-19	79.860000	80.080000	79.100000	79.6500	-1.093%	7,777	+1.946%
2026-05-18	81.490000	81.490000	79.915600	80.5300	-1.202%	8,128	+0.832%
2026-05-15	81.060000	81.820000	80.930000	81.5100	-1.236%	13,073	-0.380%
2026-05-14	82.070000	82.530000	82.000000	82.5300	+1.165%	12,651	-1.612%
2026-05-13	81.390000	81.760000	80.860000	81.5797	+0.654%	7,356	-0.465%
2026-05-12	80.380000	81.050000	80.160000	81.0500	+0.124%	5,030	+0.185%
2026-05-11	80.140000	81.150000	80.140000	80.9500	+1.225%	10,120	+0.309%
2026-05-08	80.250000	80.315000	79.960000	79.9700	+0.226%	16,606	+1.538%
2026-05-07	80.230000	80.656600	79.260000	79.7900	-1.918%	17,425	+1.767%
2026-05-06	80.850000	81.380000	80.430000	81.3500	+0.793%	25,884	-0.184%
2026-05-05	80.270000	80.968900	80.260000	80.7100	+2.177%	26,464	+0.607%
2026-05-04	79.210000	79.500000	78.845000	78.9900	-0.101%	22,701	+2.798%
2026-05-01	78.860000	79.250000	78.400000	79.0700	+0.547%	63,407	+2.694%
2026-04-30	77.700000	78.650000	77.700000	78.6400	+2.092%	14,326	+3.255%
2026-04-29	77.041500	77.050000	76.750000	77.0287	+0.370%	14,353	+5.415%
2026-04-28	77.110000	77.110000	76.360000	76.7450	-1.357%	21,475	+5.805%
2026-04-27	77.290000	77.801100	77.120000	77.8011	-0.026%	12,939	+4.369%
2026-04-24	77.441200	77.890000	77.425000	77.8213	+0.402%	12,925	+4.342%
2026-04-23	77.130000	77.731700	77.085000	77.5100	+0.097%	18,699	+4.761%
2026-04-22	77.400000	77.450000	77.020000	77.4347	+0.991%	9,372	+4.863%
2026-04-21	76.900000	77.190000	76.624100	76.6752	-0.305%	7,023	+5.901%
2026-04-20	76.725000	76.980000	76.679500	76.9100	-0.013%	15,699	+5.578%
2026-04-17	76.590000	77.090000	76.200000	76.9200	+1.373%	17,610	+5.564%
2026-04-16	75.950000	76.080000	75.640000	75.8781	-0.187%	33,569	+7.014%
2026-04-15	75.950000	76.030000	75.460000	76.0200	-0.066%	24,642	+6.814%
2026-04-14	75.710000	76.070000	75.490000	76.0700	+0.808%	19,281	+6.744%
2026-04-13	74.860000	75.460000	74.850000	75.4600	+0.734%	19,953	+7.607%
2026-04-10	75.290000	75.290000	74.845000	74.9100	+0.027%	4,944	+8.397%
2026-04-09	74.650000	75.050000	74.430000	74.8900	+0.483%	18,691	+8.426%
2026-04-08	74.560000	74.630000	73.800000	74.5300	+3.013%	16,213	+8.949%
2026-04-07	71.870000	72.350000	71.570000	72.3500	+0.194%	39,478	+12.232%
2026-04-06	72.020000	72.620000	71.765000	72.2100	+0.375%	56,389	+12.450%
2026-04-02	70.950000	72.000000	70.950000	71.9400	0.000%	18,757	+12.872%
2026-04-01	71.980000	72.420000	71.769900	71.9400	+1.125%	8,603	+12.872%
2026-03-31	69.780000	71.220000	69.780000	71.1400	+3.027%	74,601	+14.141%
2026-03-30	70.810000	70.810000	68.820000	69.0500	-1.918%	2,979,362	+17.596%
2026-03-27	70.410000	70.930000	70.200000	70.4000	-0.142%	30,366	+15.341%
2026-03-26	71.490000	71.740000	70.355000	70.5000	-2.651%	52,611	+15.177%
2026-03-25	72.510000	72.720000	72.160000	72.4200	+0.765%	21,592	+12.124%
2026-03-24	71.011200	71.959900	70.610000	71.8700	+0.898%	34,489	+12.982%
2026-03-23	71.530000	72.378800	71.150000	71.2300	+1.093%	24,988	+13.997%
2026-03-20	71.610000	71.610000	70.050000	70.4600	-1.620%	46,214	+15.243%
2026-03-19	70.670000	72.140000	70.670000	71.6200	+0.210%	46,360	+13.376%
2026-03-18	72.240000	72.300000	71.470000	71.4700	-1.502%	19,033	+13.614%
2026-03-17	72.650000	72.821623	72.486000	72.5600	+0.708%	23,773	+11.907%
2026-03-16	72.050000	72.540000	71.825000	72.0500	+0.868%	47,164	+12.700%
2026-03-13	72.390000	72.485000	71.380000	71.4300	-0.460%	33,083	+13.678%
2026-03-12	72.130000	72.240000	71.675000	71.7600	-1.307%	16,496	+13.155%
2026-03-11	72.870000	73.230000	72.560000	72.7100	-0.274%	21,925	+11.677%
2026-03-10	73.010000	73.690000	72.805000	72.9100	-0.233%	39,278	+11.370%
2026-03-09	70.980000	73.130000	70.980000	73.0800	+1.811%	20,619	+11.111%
2026-03-06	71.460000	72.295000	71.360000	71.7800	-1.523%	72,049	+13.123%
2026-03-05	73.260000	73.335000	72.005100	72.8900	-0.762%	26,417	+11.401%
2026-03-04	72.950000	73.670000	72.830000	73.4500	+1.296%	76,240	+10.551%
2026-03-03	71.740000	72.890000	71.220000	72.5100	-1.293%	46,877	+11.985%
2026-03-02	72.390000	73.800000	72.390000	73.4600	-0.136%	1,870,961	+10.536%
2026-02-27	72.910000	73.665000	72.910000	73.5600	-0.568%	30,950	+10.386%
2026-02-26	74.180000	74.180000	73.045000	73.9800	-0.364%	42,308	+9.759%
2026-02-25	74.030000	74.420000	73.880000	74.2500	+1.062%	48,611	+9.360%
2026-02-24	72.760000	73.499000	72.480000	73.4700	+0.976%	32,619	+10.521%
2026-02-23	73.530000	73.530000	72.365100	72.7600	-1.369%	27,133	+11.600%
2026-02-20	73.160000	74.235000	73.040000	73.7700	+0.848%	146,129	+10.072%
2026-02-19	72.790000	73.160000	72.680000	73.1500	-0.368%	37,311	+11.005%
2026-02-18	73.150000	74.560000	73.130000	73.4200	+0.520%	159,200	+10.597%
2026-02-17	73.010000	73.360000	72.320000	73.0400	+0.069%	66,384	+11.172%
2026-02-13	72.370000	73.390000	72.320000	72.9900	+0.606%	40,310	+11.248%
2026-02-12	74.320000	74.670000	72.550000	72.5500	-2.631%	92,935	+11.923%
2026-02-11	74.600000	74.600000	73.690000	74.5100	+1.003%	81,539	+8.979%
2026-02-10	74.020000	74.140000	73.690000	73.7700	-0.216%	89,523	+10.072%
2026-02-09	73.350000	74.120000	73.130000	73.9300	+0.654%	63,416	+9.834%
2026-02-06	72.690000	73.450000	72.200000	73.4500	+3.386%	66,577	+10.551%
2026-02-05	71.750000	71.800000	70.900000	71.0444	-0.729%	70,315	+14.295%
2026-02-04	71.990000	72.170000	70.910000	71.5663	-1.042%	21,275	+13.461%
2026-02-03	73.250000	73.250000	71.700000	72.3200	-1.202%	47,767	+12.279%
2026-02-02	72.560000	73.340000	72.560000	73.2000	+1.247%	23,072	+10.929%
2026-01-30	73.270000	73.500000	72.200000	72.2985	-1.862%	17,757	+12.312%
2026-01-29	73.610000	73.670000	72.590000	73.6700	+0.150%	19,888	+10.221%
2026-01-28	74.010000	74.110000	73.270100	73.5600	+0.204%	16,769	+10.386%
2026-01-27	73.370000	73.519900	73.060000	73.4100	+0.567%	17,906	+10.612%
2026-01-26	72.770000	73.120000	72.770000	72.9958	+0.712%	16,804	+11.239%
2026-01-23	72.270000	72.579900	72.220000	72.4800	-0.357%	13,682	+12.031%
2026-01-22	73.270000	73.290000	72.585000	72.7400	+0.386%	43,835	+11.630%
2026-01-21	71.870000	72.710000	71.590000	72.4600	+1.229%	20,499	+12.062%
2026-01-20	71.820000	72.260000	71.495000	71.5800	-1.891%	30,998	+13.440%
2026-01-16	73.290000	73.376800	72.939900	72.9600	-0.123%	27,782	+11.294%
2026-01-15	73.150000	73.490000	73.022400	73.0500	+0.620%	19,634	+11.157%
2026-01-14	72.810000	73.070000	72.059600	72.6000	-0.630%	18,459	+11.846%
2026-01-13	72.900000	73.253600	72.890000	73.0600	0.000%	23,864	+11.142%
2026-01-12	72.300000	73.060000	72.300000	73.0600	+0.689%	14,530	+11.142%
2026-01-09	72.570000	72.609900	72.360000	72.5600	+0.596%	16,580	+11.907%
2026-01-08	72.610000	72.610000	71.996000	72.1300	-1.056%	14,778	+12.575%
2026-01-07	72.970000	73.120000	72.850000	72.9000	+0.096%	19,702	+11.385%
2026-01-06	72.102000	72.914800	72.022000	72.8300	+0.803%	16,408	+11.493%
2026-01-05	72.350000	72.404900	72.211000	72.2500	+0.473%	21,229	+12.388%
2026-01-02	71.710000	71.969900	71.470000	71.9100	+0.757%	31,447	+12.919%
2025-12-31	71.840000	71.840000	71.370000	71.3700	-1.081%	21,182	+13.773%
2025-12-30	72.290000	72.400000	72.140000	72.1500	-0.606%	10,822	+12.543%
2025-12-29	72.560000	72.730000	72.478700	72.5900	-0.616%	24,656	+11.861%
2025-12-26	73.020000	73.100000	72.880000	73.0400	+0.137%	22,392	+11.172%
2025-12-24	72.640000	72.979400	72.640000	72.9400	+0.206%	23,158	+11.324%
2025-12-23	72.800000	72.800000	72.480000	72.7900	+0.096%	26,788	+11.554%
2025-12-22	72.530000	72.880000	72.530000	72.7200	+0.692%	49,014	+11.661%
2025-12-19	71.520000	72.320000	71.520000	72.2200	+1.418%	33,527	+12.434%
2025-12-18	71.480000	71.685000	71.090000	71.2100	+0.814%	57,183	+14.029%
2025-12-17	71.670000	71.760000	70.590000	70.6350	-1.196%	59,246	+14.957%
2025-12-16	71.570000	71.890000	71.083900	71.4900	-0.446%	42,813	+13.582%
2025-12-15	72.080000	72.180000	71.700000	71.8100	+0.084%	30,379	+13.076%
2025-12-12	72.930000	73.170000	71.600000	71.7500	-1.874%	26,072	+13.171%
2025-12-11	72.330000	73.150000	72.130000	73.1200	+0.939%	23,107	+11.050%
2025-12-10	72.020000	72.810000	71.671000	72.4400	+0.793%	32,149	+12.093%
2025-12-09	71.790000	72.110000	71.775000	71.8700	-0.070%	31,033	+12.982%
2025-12-08	72.140000	72.149900	71.783100	71.9200	-0.111%	97,341	+12.903%
2025-12-05	72.060000	72.229900	71.700000	72.0000	+0.028%	477,250	+12.778%
2025-12-04	71.765000	72.140000	71.530000	71.9800	+0.349%	33,955	+12.809%
2025-12-03	71.660000	71.860000	71.420000	71.7300	-0.125%	63,001	+13.202%
2025-12-02	71.950000	72.095000	71.645000	71.8200	+0.476%	34,766	+13.060%
2025-12-01	71.260000	71.869600	71.260000	71.4800	-0.612%	44,709	+13.598%
2025-11-28	71.780000	71.971000	71.770000	71.9200	+0.559%	49,689	+12.903%
2025-11-26	71.210000	71.839900	71.210000	71.5200	+1.031%	58,561	+13.535%
2025-11-25	69.940000	70.940000	69.910000	70.7900	+1.114%	91,403	+14.705%
2025-11-24	69.380000	70.130000	69.380000	70.0100	+1.626%	56,167	+15.983%
2025-11-21	68.380000	69.330000	68.040000	68.8900	+1.309%	65,549	+17.869%
2025-11-20	70.526000	70.701400	67.940000	68.0000	-2.200%	41,734	+19.412%
2025-11-19	69.330000	70.040000	69.305000	69.5300	+0.317%	56,994	+16.784%
2025-11-18	69.400000	69.830000	69.040000	69.3100	-0.288%	55,570	+17.155%
2025-11-17	70.400000	70.800000	69.270000	69.5100	-1.640%	52,856	+16.818%
2025-11-14	70.535000	71.255000	70.500100	70.6689	-0.030%	47,155	+14.902%
2025-11-13	72.170000	72.170000	70.610000	70.6900	-2.402%	49,069	+14.868%
2025-11-12	72.565200	72.565200	72.230000	72.4300	+0.194%	55,391	+12.108%
2025-11-11	72.210000	72.350000	71.860000	72.2900	-0.303%	41,136	+12.325%
2025-11-10	72.170000	72.520000	71.800000	72.5100	+1.933%	27,241	+11.985%
2025-11-07	70.460000	71.135100	70.040000	71.1351	+0.332%	64,018	+14.149%
2025-11-06	71.870000	71.870000	70.850000	70.9000	-1.500%	64,675	+14.528%
2025-11-05	71.370000	72.320000	71.370000	71.9800	+1.309%	72,688	+12.809%
2025-11-04	71.220000	71.700000	71.030000	71.0500	-1.484%	113,230	+14.286%
2025-11-03	72.300000	72.300000	71.542000	72.1200	-0.180%	60,231	+12.590%
2025-10-31	72.280000	72.460000	71.897100	72.2500	+0.319%	56,256	+12.388%
2025-10-30	72.130000	72.800000	72.010000	72.0200	-0.785%	88,650	+12.746%
2025-10-29	72.980000	72.980000	72.410000	72.5900	-0.330%	93,645	+11.861%
2025-10-28	73.240000	73.240000	72.770000	72.8300	-0.573%	57,623	+11.493%
2025-10-27	73.220000	73.250000	72.870000	73.2500	+0.881%	95,253	+10.853%
2025-10-24	72.930000	72.930000	72.561000	72.6100	+0.763%	105,246	+11.830%
2025-10-23	71.200000	72.220000	71.200000	72.0600	+1.080%	78,408	+12.684%
2025-10-22	72.050000	72.050000	70.960000	71.2900	-0.876%	91,650	+13.901%
2025-10-21	71.750000	71.950000	71.265000	71.9197	+0.320%	52,999	+12.904%
2025-10-20	71.450000	71.870000	71.450000	71.6900	+0.986%	278,831	+13.265%
2025-10-17	70.540000	71.160000	70.510000	70.9900	+0.353%	40,547	+14.382%
2025-10-16	71.540000	71.540000	70.520000	70.7400	-0.839%	42,283	+14.787%
2025-10-15	72.210000	72.210000	71.090000	71.3385	-0.156%	42,395	+13.824%
2025-10-14	70.430000	71.760000	70.300000	71.4500	+0.267%	32,603	+13.646%
2025-10-13	70.750000	71.280000	70.750000	71.2600	+1.989%	39,913	+13.949%
2025-10-10	71.670000	71.710000	69.820400	69.8700	-2.131%	28,515	+16.216%
2025-10-09	71.690000	71.690000	71.390000	71.3910	-0.915%	10,275	+13.740%
2025-10-08	71.860000	72.050000	71.801000	72.0500	+0.614%	11,315	+12.700%
2025-10-07	72.350000	72.350000	71.330000	71.6100	-0.583%	22,885	+13.392%
2025-10-06	72.620000	72.740000	72.020000	72.0300	-0.216%	46,863	+12.731%
2025-10-03	72.543300	72.620000	72.180100	72.1859	-0.516%	21,198	+12.487%
2025-10-02	64.940000	72.580000	63.920000	72.5600	+0.554%	1,437,094	+11.907%
2025-10-01	71.640000	72.210000	71.640000	72.1600	+0.265%	15,917	+12.528%
2025-09-30	72.190000	72.190000	71.508200	71.9690	-0.623%	11,401	+12.826%
2025-09-29	72.620000	72.650000	72.370000	72.4200	+0.402%	18,191	+12.124%
2025-09-26	71.830900	72.129700	71.670000	72.1297	+0.937%	10,403	+12.575%
2025-09-25	71.310000	71.490000	71.250000	71.4600	-0.698%	14,624	+13.630%
2025-09-24	71.970000	71.970000	71.910000	71.9625	-0.794%	8,715	+12.837%
2025-09-23	72.810000	72.810000	72.488100	72.5382	-0.617%	5,583	+11.941%
2025-09-22	72.666100	73.040000	72.666100	72.9882	+0.130%	6,159	+11.251%
2025-09-19	72.798500	72.980000	72.587500	72.8932	+0.280%	16,666	+11.396%
2025-09-18	72.853000	72.853000	72.550000	72.6900	+0.609%	7,631	+11.707%
2025-09-17	72.290000	72.360000	72.115000	72.2500	+0.481%	51,136	+12.388%
2025-09-16	72.190000	72.269900	71.780000	71.9039	-0.339%	15,325	+12.929%
2025-09-15	72.060000	72.262100	72.060000	72.1482	+0.547%	11,778	+12.546%
2025-09-12	71.923000	72.060000	71.755500	71.7555	-1.004%	7,814	+13.162%
2025-09-11	72.129300	72.483200	72.100000	72.4832	+1.474%	20,394	+12.026%
2025-09-10	71.790000	71.870000	71.160000	71.4300	-0.168%	13,723	+13.678%
2025-09-09	71.360100	71.550400	71.260000	71.5504	+0.253%	7,811	+13.486%
2025-09-08	70.833000	71.370000	70.780000	71.3700	+1.005%	13,675	+13.773%
2025-09-05	71.000000	71.000000	70.170000	70.6600	+0.312%	16,743	+14.917%
2025-09-04	70.140000	70.440000	69.770700	70.4400	+0.385%	13,302	+15.275%
2025-09-03	70.070000	70.270000	69.907300	70.1700	+0.149%	15,963	+15.719%
2025-09-02	69.420000	70.065600	69.420000	70.0656	-0.388%	13,558	+15.891%
2025-08-29	70.660000	70.660000	70.110000	70.3383	-0.328%	12,168	+15.442%
2025-08-28	70.127300	70.610000	70.127300	70.5700	+1.408%	59,463	+15.063%
2025-08-27	69.170000	69.590000	69.170000	69.5900	+0.528%	15,319	+16.683%
2025-08-26	69.272200	69.330000	69.060000	69.2245	+0.050%	20,725	+17.300%
2025-08-25	69.647000	69.647000	69.190000	69.1900	-0.427%	11,163	+17.358%
2025-08-22	69.534300	69.670000	69.486400	69.4864	+1.573%	7,438	+16.857%
2025-08-21	68.240000	68.580000	68.240000	68.4100	-0.429%	16,945	+18.696%
2025-08-20	68.238300	68.762700	68.238300	68.7050	+0.051%	12,136	+18.186%
2025-08-19	69.150000	69.220000	68.670000	68.6700	-0.443%	13,235	+18.247%
2025-08-18	68.740000	68.980000	68.640000	68.9756	+0.372%	20,483	+17.723%
2025-08-15	68.610000	68.790000	68.570000	68.7200	+0.233%	18,148	+18.161%
2025-08-14	68.765000	68.775000	68.560000	68.5600	-1.139%	7,367	+18.436%
2025-08-13	69.070000	69.350000	68.880000	69.3500	+0.639%	9,156	+17.087%
2025-08-12	68.270000	68.910000	68.270000	68.9100	+0.967%	14,222	+17.835%
2025-08-11	68.620000	68.960000	68.250000	68.2500	-0.727%	14,553	+18.974%
2025-08-08	68.974400	68.974400	68.700000	68.7500	+0.263%	16,072	+18.109%
2025-08-07	69.170000	69.170000	68.082600	68.5700	-0.882%	15,987	+18.419%
2025-08-06	68.620000	69.180000	68.455400	69.1800	+0.943%	18,351	+17.375%
2025-08-05	68.590000	68.743600	68.500000	68.5340	-1.162%	13,267	+18.481%
2025-08-04	68.610000	69.339400	68.610000	69.3394	+1.461%	17,301	+17.105%
2025-08-01	68.750000	68.750000	68.240000	68.3409	-1.832%	9,503	+18.816%
2025-07-31	70.400000	70.400000	69.616000	69.6160	-0.975%	14,225	+16.640%
2025-07-30	70.460000	70.650000	70.130000	70.3017	-0.251%	15,994	+15.502%
2025-07-29	70.500000	70.500000	70.410000	70.4783	-1.014%	17,076	+15.213%
2025-07-28	71.147900	71.230000	71.060000	71.2000	+0.037%	15,188	+14.045%
2025-07-25	71.089900	71.340000	71.089900	71.1737	+0.514%	11,435	+14.087%
2025-07-24	70.910000	70.930000	70.682100	70.8100	+0.087%	14,600	+14.673%
2025-07-23	70.430000	70.748500	70.430000	70.7485	+0.736%	4,603	+14.773%
2025-07-22	70.060000	70.320000	70.060000	70.2315	+0.517%	8,784	+15.618%
2025-07-21	70.077600	70.180200	69.870000	69.8700	-0.087%	12,275	+16.216%
2025-07-18	69.920000	69.931000	69.789900	69.9310	+0.059%	10,427	+16.114%
2025-07-17	69.310000	69.970000	69.310000	69.8900	+0.750%	11,601	+16.183%
2025-07-16	69.060000	69.430000	68.920000	69.3700	+0.597%	17,785	+17.053%
2025-07-15	69.910000	69.910000	68.958100	68.9581	-1.008%	18,270	+17.753%
2025-07-14	69.287500	69.740000	69.287500	69.6600	+1.079%	11,115	+16.566%
2025-07-11	69.430000	69.430000	68.880000	68.9165	-1.492%	4,696	+17.824%
2025-07-10	70.350000	70.350000	69.930000	69.9600	-1.159%	18,849	+16.066%
2025-07-09	70.869900	70.890000	70.512400	70.7800	+0.085%	19,415	+14.722%
2025-07-08	71.070000	71.300000	70.605000	70.7200	-0.562%	43,599	+14.819%
2025-07-07	70.780000	71.150000	70.780000	71.1200	+0.041%	15,480	+14.173%
2025-07-03	71.127600	71.250000	71.060000	71.0906	+1.096%	12,528	+14.220%
2025-07-02	70.403300	70.403300	70.171600	70.3200	-0.335%	26,096	+15.472%
2025-07-01	70.800000	70.800000	70.450000	70.5565	-0.288%	11,020	+15.085%
2025-06-30	70.470000	70.760000	70.400000	70.7600	+0.826%	19,044	+14.754%
2025-06-27	69.890000	70.499900	69.890000	70.1800	+0.286%	35,464	+15.702%
2025-06-26	69.851000	69.980000	69.800000	69.9800	+0.662%	11,329	+16.033%
2025-06-25	69.680000	69.690000	69.490000	69.5200	-0.798%	21,779	+16.801%
2025-06-24	69.650000	70.110000	69.590000	70.0793	+1.300%	8,798	+15.869%
2025-06-23	68.280000	69.180000	68.280000	69.1800	+1.066%	11,430	+17.375%
2025-06-20	68.940000	68.940000	68.330000	68.4500	-0.338%	10,482	+18.627%
2025-06-18	69.110000	69.200000	68.681900	68.6819	-0.762%	10,283	+18.226%
2025-06-17	69.405000	69.689900	69.200000	69.2094	-0.704%	7,551	+17.325%
2025-06-16	69.910000	69.910000	69.630800	69.7000	+0.781%	18,458	+16.499%
2025-06-13	69.440000	69.740000	69.061600	69.1600	-1.510%	9,446	+17.409%
2025-06-12	69.980000	70.220000	69.980000	70.2200	+0.300%	7,612	+15.637%
2025-06-11	70.210000	70.390000	69.850000	70.0100	-0.058%	32,591	+15.983%
2025-06-10	70.100000	70.120000	69.930000	70.0505	-0.311%	10,823	+15.916%
2025-06-09	70.502000	70.519900	70.268900	70.2689	-0.874%	13,283	+15.556%
2025-06-06	70.590000	70.970000	70.590000	70.8887	+0.708%	10,403	+14.546%
2025-06-05	70.350000	70.780000	70.350000	70.3900	+0.481%	12,472	+15.357%
2025-06-04	69.855000	70.280000	69.855000	70.0533	+0.334%	10,931	+15.912%
2025-06-03	69.410000	69.880000	69.410000	69.8199	+0.522%	20,418	+16.299%
2025-06-02	68.860000	69.457000	68.389500	69.4570	+0.450%	21,227	+16.907%
2025-05-30	68.588400	69.145900	68.410000	69.1459	+1.164%	26,058	+17.433%
2025-05-29	68.450000	68.450000	68.113000	68.3500	-0.260%	22,862	+18.800%
2025-05-28	68.790000	68.790000	68.528400	68.5284	+0.020%	16,923	+18.491%
2025-05-27	68.480000	68.560000	68.480000	68.5149	+1.219%	11,939	+18.514%
2025-05-23	66.780000	67.910000	66.780000	67.6897	+0.133%	8,410	+19.959%
2025-05-22	67.430000	68.020000	67.430000	67.6000	-0.118%	19,617	+20.118%
2025-05-21	68.500000	68.570000	67.516208	67.6800	-1.984%	7,670	+19.976%
2025-05-20	69.260000	69.280000	68.730000	69.0500	-0.632%	14,229	+17.596%
2025-05-19	69.180000	69.489400	69.180000	69.4894	+0.299%	10,620	+16.852%
2025-05-16	68.914100	69.282500	68.914100	69.2825	+1.169%	16,679	+17.201%
2025-05-15	67.850000	68.481700	67.850000	68.4817	+0.831%	8,096	+18.572%
2025-05-14	68.450000	68.450000	67.840000	67.9172	-0.866%	52,860	+19.557%
2025-05-13	68.300000	68.760000	68.300000	68.5108	+1.048%	12,369	+18.521%
2025-05-12	67.670000	67.846700	67.550000	67.8000	+2.727%	5,183	+19.764%
2025-05-09	66.200000	66.200000	66.000000	66.0000	-0.483%	7,968	+23.030%
2025-05-08	66.470000	66.830000	66.289900	66.3200	+0.272%	20,375	+22.437%
2025-05-07	65.755900	66.280000	65.676800	66.1400	+0.578%	12,148	+22.770%
2025-05-06	65.570000	65.994900	65.470000	65.7600	-0.889%	17,372	+23.479%
2025-05-05	65.870000	66.672500	65.860000	66.3500	+0.047%	15,655	+22.381%
2025-05-02	65.890000	66.360000	65.820000	66.3189	+1.498%	46,772	+22.439%
2025-05-01	65.740000	65.970000	65.340000	65.3400	-0.092%	28,714	+24.273%
2025-04-30	63.890000	65.400000	63.890000	65.4000	+0.702%	19,335	+24.159%
2025-04-29	64.460000	65.085700	64.320000	64.9441	+0.811%	12,557	+25.031%
2025-04-28	64.255000	64.450000	63.889600	64.4219	+0.471%	27,096	+26.044%
2025-04-25	63.540000	64.120000	63.540000	64.1200	+0.913%	8,345	+26.638%
2025-04-24	62.270000	63.647400	62.270000	63.5400	+2.401%	15,299	+27.794%
2025-04-23	62.650000	63.158700	61.830000	62.0500	+1.746%	14,608	+30.862%
2025-04-22	60.072000	61.149800	60.072000	60.9850	+2.358%	22,110	+33.147%
2025-04-21	60.530000	60.550000	58.920000	59.5800	-2.488%	19,368	+36.287%
2025-04-17	60.964400	61.490000	60.723900	61.1000	+0.444%	38,172	+32.897%
2025-04-16	61.335000	61.550000	60.270100	60.8300	-1.681%	9,569	+33.487%
2025-04-15	61.593000	61.930000	61.593000	61.8700	+0.667%	16,352	+31.243%
2025-04-14	62.000000	62.000000	61.005300	61.4600	+1.086%	55,673	+32.118%
2025-04-11	59.951900	60.895000	59.951900	60.8000	+1.283%	28,582	+33.553%
2025-04-10	60.215000	60.510000	58.670000	60.0300	-2.887%	39,810	+35.266%
2025-04-09	56.420000	61.935800	56.420000	61.8143	+8.694%	19,523	+31.361%
2025-04-08	59.670000	59.851500	56.040000	56.8700	-1.473%	33,135	+42.782%
2025-04-07	55.950000	58.302900	55.400000	57.7200	-0.294%	32,373	+40.679%
2025-04-04	58.970000	58.970000	57.890000	57.8900	-6.281%	23,398	+40.266%
2025-04-03	62.290000	62.650000	61.770000	61.7700	-4.543%	27,128	+31.455%
2025-04-02	64.030000	65.100000	64.030000	64.7100	+0.889%	63,831	+25.483%
2025-04-01	63.570000	64.140000	63.195000	64.1400	+0.360%	3,883	+26.598%
2025-03-31	63.070000	64.029000	62.510000	63.9100	+0.201%	151,172	+27.054%
2025-03-28	64.600000	64.600000	63.640500	63.7820	-1.609%	13,847	+27.309%
2025-03-27	65.477900	65.477900	64.820000	64.8250	-0.985%	17,180	+25.260%
2025-03-26	66.270000	66.270000	65.400000	65.4700	-1.311%	12,210	+24.026%
2025-03-25	66.350000	66.512200	66.100400	66.3400	+0.234%	21,610	+22.400%
2025-03-24	65.890000	66.185000	65.890000	66.1850	+1.996%	40,806	+22.686%
2025-03-21	64.070000	64.940000	63.963600	64.8900	+0.216%	12,730	+25.135%
2025-03-20	65.270000	65.270000	64.617500	64.7500	-0.423%	11,202	+25.405%
2025-03-19	64.802200	65.024800	64.710000	65.0248	+1.536%	15,407	+24.875%
2025-03-18	64.630000	64.630000	63.750000	64.0414	-1.399%	65,424	+26.793%
2025-03-17	64.399600	65.210000	64.399600	64.9500	+1.601%	227,006	+25.019%
2025-03-14	63.300000	63.926300	63.240000	63.9263	+2.568%	13,237	+27.021%
2025-03-13	63.020000	63.108900	62.200000	62.3258	-2.295%	22,823	+30.283%
2025-03-12	64.240000	64.240000	63.745800	63.7900	+0.121%	12,292	+27.293%
2025-03-11	63.448000	63.885000	63.280100	63.7128	-0.489%	6,892	+27.447%
2025-03-10	64.449300	64.449300	64.025700	64.0257	-3.094%	9,938	+26.824%
2025-03-07	65.144200	66.100000	64.670000	66.0700	+0.793%	16,359	+22.900%
2025-03-06	66.660500	66.660500	65.440000	65.5500	-2.687%	9,708	+23.875%
2025-03-05	66.790000	67.460000	66.640000	67.3600	+0.494%	12,989	+20.546%
2025-03-04	66.550000	67.630000	66.440000	67.0288	-0.755%	25,835	+21.142%
2025-03-03	68.350000	68.617600	67.300000	67.5389	-1.100%	23,524	+20.227%
2025-02-28	67.830000	68.360000	67.440200	68.2900	+1.153%	15,417	+18.905%
2025-02-27	68.431200	68.600000	67.511800	67.5118	-1.168%	16,933	+20.275%
2025-02-26	68.850000	68.850000	68.100000	68.3100	-0.263%	23,527	+18.870%
2025-02-25	68.200000	68.845200	67.985900	68.4900	-0.529%	12,531	+18.557%
2025-02-24	69.110800	69.190900	68.530000	68.8543	-0.139%	25,294	+17.930%
2025-02-21	69.700000	69.700000	68.950000	68.9500	-2.337%	48,054	+17.766%
2025-02-20	70.238000	70.600000	70.238000	70.6000	-0.829%	5,854	+15.014%
2025-02-19	71.045000	71.280000	70.790600	71.1900	+0.113%	8,060	+14.061%
2025-02-18	70.990000	71.110000	70.790000	71.1100	+0.395%	12,355	+14.189%
2025-02-14	70.900000	70.950000	70.810000	70.8300	+0.255%	12,058	+14.641%
2025-02-13	70.580000	70.690000	70.300000	70.6500	+1.505%	29,021	+14.933%
2025-02-12	69.061700	69.650000	69.060100	69.6027	+0.004%	13,919	+16.662%
2025-02-11	69.546300	69.680000	69.401200	69.6000	-0.287%	26,479	+16.667%
2025-02-10	69.830000	69.969900	69.800000	69.8000	+0.533%	23,697	+16.332%
2025-02-07	70.150000	70.150000	69.390000	69.4300	-0.500%	34,432	+16.952%
2025-02-06	69.620000	69.779000	69.590000	69.7790	+0.066%	3,903	+16.367%
2025-02-05	69.130000	69.749900	69.130000	69.7327	+0.625%	17,251	+16.445%

.dark-mode .nnDsjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnDsjr{ color: #333333; background-color: white; border: 2px solid #333333; }ABFLAbacus FCF Leaders ETFstock BATS ETF

ABFL
Abacus FCF Leaders ETF
stock BATS ETF