Dark

ABHY
Abacus Tactical High Yield ETF
stock BATS

Inactive

Jun 5, 2025

19.52USD-0.134%(-0.03)1,366

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	19.4900	19.5200	19.4900	19.5150	-0.134%	1,366	0.000%
2025-06-04	19.5400	19.5411	19.5400	19.5411	+0.236%	104	-0.134%
2025-06-03	19.5000	19.5000	19.4950	19.4950	+0.189%	545	+0.103%
2025-06-02	19.4583	19.4583	19.4583	19.4583	-0.086%	19	+0.291%
2025-05-30	19.4600	19.4750	19.4500	19.4750	+0.116%	474	+0.205%
2025-05-29	19.4525	19.4525	19.4525	19.4525	+0.142%	10	+0.321%
2025-05-28	19.4005	19.4250	19.4005	19.4250	-0.084%	421	+0.463%
2025-05-27	19.4414	19.4414	19.4414	19.4414	+0.628%	300	+0.379%
2025-05-23	19.2900	19.3200	19.2900	19.3200	-0.051%	211	+1.009%
2025-05-22	19.3100	19.3298	19.3100	19.3298	+0.204%	586	+0.958%
2025-05-21	19.3200	19.3250	19.2905	19.2905	-0.619%	238	+1.164%
2025-05-20	19.4100	19.4107	19.4100	19.4107	-0.079%	246	+0.537%
2025-05-19	19.4100	19.4260	19.4100	19.4260	-0.026%	266	+0.458%
2025-05-16	19.4300	19.4311	19.4200	19.4311	+0.108%	837	+0.432%
2025-05-15	19.4000	19.4101	19.4000	19.4101	+0.131%	205	+0.540%
2025-05-14	19.4100	19.4100	19.3848	19.3848	-0.284%	1,213	+0.672%
2025-05-13	19.4400	19.4600	19.4400	19.4400	+0.146%	3,557	+0.386%
2025-05-12	19.3700	19.4116	19.3700	19.4116	+1.005%	490	+0.533%
2025-05-09	19.2300	19.2300	19.2184	19.2184	+0.070%	737	+1.543%
2025-05-08	18.9100	19.2300	18.9100	19.2050	-0.052%	562	+1.614%
2025-05-07	19.2150	19.2150	19.2150	19.2150	+0.082%	1	+1.561%
2025-05-06	19.1992	19.1992	19.1992	19.1992	-0.082%	3	+1.645%
2025-05-05	19.1800	19.2150	19.1800	19.2150	-0.024%	2,265	+1.561%
2025-05-02	19.1934	19.2196	19.1934	19.2196	+0.151%	2,183	+1.537%
2025-05-01	19.1600	19.1907	19.1600	19.1907	+0.022%	2,782	+1.690%
2025-04-30	19.1611	19.1864	19.1611	19.1864	+0.059%	297	+1.713%
2025-04-29	19.1600	19.1750	19.1600	19.1750	+0.235%	158	+1.773%
2025-04-28	18.9100	19.1300	18.9100	19.1300	+0.236%	574	+2.013%
2025-04-25	19.0600	19.0850	19.0600	19.0850	+0.252%	201	+2.253%
2025-04-24	19.0200	19.0370	19.0200	19.0370	+0.486%	109	+2.511%
2025-04-23	18.9450	18.9801	18.9450	18.9450	+0.087%	738	+3.009%
2025-04-22	18.9285	18.9285	18.9285	18.9285	+0.071%	5	+3.099%
2025-04-21	18.9300	18.9300	18.9150	18.9150	-0.264%	209	+3.172%
2025-04-17	18.9650	18.9650	18.9650	18.9650	-0.053%	6	+2.900%
2025-04-16	18.9400	18.9750	18.9400	18.9750	+0.291%	225	+2.846%
2025-04-15	18.9300	18.9300	18.9200	18.9200	+0.187%	117	+3.145%
2025-04-14	18.8700	18.8847	18.8699	18.8847	+0.560%	249	+3.338%
2025-04-11	18.7300	18.7796	18.7300	18.7796	-0.259%	641	+3.916%
2025-04-10	18.8500	18.8500	18.8283	18.8283	-0.505%	1,111	+3.647%
2025-04-09	18.0000	18.9238	17.1100	18.9238	+0.152%	2,394	+3.124%
2025-04-08	18.8951	18.8951	18.8951	18.8951	-0.295%	3	+3.281%
2025-04-07	18.9700	18.9701	18.9510	18.9510	-0.803%	2,826	+2.976%
2025-04-04	19.1045	19.1045	19.1045	19.1045	-0.139%	64	+2.149%
2025-04-03	19.1800	19.1800	19.1300	19.1311	+0.444%	3,343	+2.007%
2025-04-02	19.1000	19.1000	19.0250	19.0466	-0.047%	1,065	+2.459%
2025-04-01	19.0555	19.0555	19.0555	19.0555	+0.211%	76	+2.411%
2025-03-31	18.7000	19.0153	18.7000	19.0153	+0.135%	350	+2.628%
2025-03-28	18.9896	18.9896	18.9896	18.9896	-0.628%	5	+2.767%
2025-03-27	19.1096	19.1096	19.1096	19.1096	-0.041%	24	+2.121%
2025-03-26	19.1245	19.1245	19.1175	19.1175	-0.196%	694	+2.079%
2025-03-25	19.1506	19.1600	19.1506	19.1550	+0.078%	1,818	+1.879%
2025-03-24	19.1400	19.1400	19.1400	19.1400	-0.266%	53	+1.959%
2025-03-21	19.2100	19.2100	19.1910	19.1910	-0.021%	5,618	+1.688%
2025-03-20	19.1900	19.1950	19.1900	19.1950	+0.052%	621	+1.667%
2025-03-19	19.1104	19.1850	19.1104	19.1850	+0.294%	522	+1.720%
2025-03-18	19.1200	19.1297	19.1200	19.1288	+0.072%	2,137	+2.019%
2025-03-17	19.1000	19.1150	19.1000	19.1150	+0.052%	1,209	+2.093%
2025-03-14	19.0900	19.1050	19.0900	19.1050	-0.078%	3,003	+2.146%
2025-03-13	19.1200	19.1200	19.1199	19.1200	-0.024%	346	+2.066%
2025-03-12	19.1300	19.1300	19.1245	19.1245	+0.050%	255	+2.042%
2025-03-11	19.1600	19.1600	19.1150	19.1150	-0.383%	465	+2.093%
2025-03-10	19.5200	19.5200	19.1884	19.1884	-0.318%	741	+1.702%
2025-03-07	19.2496	19.2496	19.2496	19.2496	+0.232%	0	+1.379%
2025-03-06	19.2050	19.2050	19.2050	19.2050	-0.363%	269	+1.614%
2025-03-05	19.2750	19.2750	19.2750	19.2750	+0.077%	3	+1.245%
2025-03-04	19.2602	19.2602	19.2602	19.2602	-0.028%	110	+1.323%
2025-03-03	19.2656	19.2656	19.2656	19.2656	-0.226%	33	+1.295%
2025-02-28	19.3093	19.3093	19.3093	19.3093	+0.255%	22	+1.065%
2025-02-27	19.3000	19.3000	19.2601	19.2601	-0.207%	635	+1.323%
2025-02-26	19.2901	19.3000	19.2901	19.3000	+0.130%	388	+1.114%
2025-02-25	19.2600	19.2750	19.2600	19.2750	+0.208%	1,853	+1.245%
2025-02-24	19.2350	19.2350	19.2350	19.2350	+0.117%	5	+1.456%
2025-02-21	19.2125	19.2125	19.2125	19.2125	-0.164%	52	+1.574%
2025-02-20	19.2440	19.2440	19.2440	19.2440	+0.090%	70	+1.408%
2025-02-19	19.2100	19.2266	19.1800	19.2266	+0.082%	2,259	+1.500%
2025-02-18	19.2100	19.2109	19.2100	19.2109	-0.124%	1,287	+1.583%
2025-02-14	19.2210	19.2350	19.2210	19.2347	+0.129%	927	+1.457%
2025-02-13	19.1900	19.2100	19.1900	19.2100	+0.418%	1,296	+1.588%
2025-02-12	19.1300	19.1300	19.1300	19.1300	-0.188%	23	+2.013%
2025-02-11	19.1600	19.1661	19.1600	19.1661	-0.020%	414	+1.820%
2025-02-10	18.9300	19.2100	18.9300	19.1700	+0.131%	1,143	+1.800%
2025-02-07	19.1600	19.1600	19.1450	19.1450	-0.286%	123	+1.933%
2025-02-06	19.2295	19.2295	19.2000	19.2000	-0.182%	1,163	+1.641%
2025-02-05	19.1900	19.2350	19.1900	19.2350	+0.313%	2,165	+1.456%
2025-02-04	19.1500	19.1757	19.1500	19.1750	+0.235%	3,563	+1.773%
2025-02-03	19.0900	19.1300	19.0900	19.1300	-0.051%	2,262	+2.013%
2025-01-31	19.1800	19.1800	19.1397	19.1397	-0.219%	435	+1.961%
2025-01-30	19.1871	19.1871	19.1700	19.1818	+0.145%	1,829	+1.737%
2025-01-29	19.1541	19.1541	19.1541	19.1541	-0.046%	0	+1.884%
2025-01-28	18.7500	19.1630	18.7500	19.1630	-0.025%	614	+1.837%
2025-01-27	19.1500	19.1700	19.1500	19.1678	+0.102%	3,811	+1.811%
2025-01-24	19.1300	19.1483	19.1300	19.1483	+0.121%	489	+1.915%
2025-01-23	19.0900	19.1251	19.0900	19.1251	+0.105%	133	+2.039%
2025-01-22	19.1200	19.1200	19.1050	19.1050	-0.148%	315	+2.146%
2025-01-21	19.1200	19.1334	19.1200	19.1334	+0.150%	295	+1.994%
2025-01-17	19.1048	19.1048	19.1048	19.1048	+0.010%	104	+2.147%
2025-01-16	19.0200	19.1029	19.0200	19.1029	+0.225%	760	+2.157%
2025-01-15	19.0600	19.0600	19.0600	19.0600	+0.840%	0	+2.387%
2025-01-14	18.8919	18.9013	18.8713	18.9013	+0.043%	1,231	+3.247%
2025-01-13	18.8932	18.8932	18.8932	18.8932	-0.089%	173	+3.291%
2025-01-10	18.9300	18.9300	18.9100	18.9100	-0.529%	2,980	+3.199%
2025-01-08	18.9800	19.0106	18.9800	19.0106	+0.082%	110	+2.653%
2025-01-07	18.9900	18.9950	18.9800	18.9950	-0.253%	303	+2.738%
2025-01-06	19.0200	19.0431	19.0200	19.0431	-0.036%	224	+2.478%
2025-01-03	19.0400	19.0583	19.0400	19.0500	-0.052%	954	+2.441%
2025-01-02	19.0700	19.0700	19.0400	19.0600	+0.052%	1,317	+2.387%
2024-12-31	19.0700	19.0700	19.0200	19.0501	-0.052%	791	+2.440%
2024-12-30	19.0300	19.0600	19.0300	19.0600	-9.668%	204	+2.387%
2024-12-27	21.0965	21.1000	21.0965	21.1000	-0.189%	2,877	-7.512%
2024-12-26	21.1400	21.1400	21.1200	21.1399	+0.107%	3,299	-7.686%
2024-12-24	21.0863	21.1174	21.0800	21.1174	+0.082%	3,242	-7.588%
2024-12-23	21.1100	21.1100	21.1000	21.1000	-0.296%	102	-7.512%
2024-12-20	21.2000	21.2000	21.1627	21.1627	+0.259%	5,391	-7.786%
2024-12-19	21.1600	21.1600	21.1080	21.1080	-0.151%	2,776	-7.547%
2024-12-18	21.3100	21.3400	21.1400	21.1400	-0.891%	3,306	-7.687%
2024-12-17	21.3300	21.3300	21.3300	21.3300	-0.234%	134	-8.509%
2024-12-16	21.3700	21.4000	21.3627	21.3800	+0.159%	634	-8.723%
2024-12-13	21.0000	21.3914	21.0000	21.3461	0.000%	1,219,928	-8.578%

.dark-mode .kpCXlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpCXlV{ color: #333333; background-color: white; border: 2px solid #333333; }ABHYAbacus Tactical High Yield ETFstock BATS

ABHY
Abacus Tactical High Yield ETF
stock BATS