Dark

ABLD
Abacus FCF Real Assets Leaders ETF
stock BATS ETF

Market Open

Jul 28, 2026 11:10:00 AM EDT

30.76USD+0.390%(+30.76)4,317

30.65Bid 30.72Ask 0.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

30.63USD-0.781%(-0.24)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	30.7900	30.8000	30.760000	30.7600	+0.428%	4,317	0.000%
2026-07-27	30.6200	30.6500	30.560000	30.6288	-0.811%	6,216	+0.428%
2026-07-24	30.9900	30.9900	30.870000	30.8793	+0.186%	9,018	-0.386%
2026-07-23	30.8700	30.8700	30.810000	30.8219	-0.078%	1,841	-0.201%
2026-07-22	30.8100	30.8700	30.760000	30.8461	+1.048%	6,007	-0.279%
2026-07-21	30.3600	30.5600	30.360000	30.5263	+1.340%	8,745	+0.766%
2026-07-20	30.2450	30.2450	30.122800	30.1228	-0.314%	9,542	+2.115%
2026-07-17	31.1700	31.1700	30.123800	30.2177	+0.117%	7,191	+1.795%
2026-07-16	30.1300	30.2300	30.120000	30.1823	-0.224%	3,848	+1.914%
2026-07-15	30.4400	30.4400	30.090000	30.2500	-0.190%	5,966	+1.686%
2026-07-14	30.3250	30.3800	30.200000	30.3076	+0.759%	6,972	+1.493%
2026-07-13	29.9900	30.1400	29.990000	30.0793	+0.041%	6,312	+2.263%
2026-07-10	29.9400	30.0900	29.940000	30.0670	+0.357%	35,493	+2.305%
2026-07-09	30.0656	30.0800	29.960000	29.9600	+0.090%	8,697	+2.670%
2026-07-08	29.8386	29.9331	29.810000	29.9331	-0.393%	3,868	+2.762%
2026-07-07	30.1000	30.1300	29.955000	30.0511	-0.444%	7,042	+2.359%
2026-07-06	30.2500	30.3000	30.185100	30.1851	+0.450%	9,976	+1.905%
2026-07-02	30.0000	30.0900	29.850000	30.0500	+1.028%	5,733	+2.363%
2026-07-01	29.9700	29.9700	29.744300	29.7443	-1.162%	4,950	+3.415%
2026-06-30	29.9300	30.1900	29.930000	30.0940	+0.107%	5,741	+2.213%
2026-06-29	29.9500	30.0900	29.940000	30.0619	-0.212%	23,153	+2.322%
2026-06-26	30.2700	30.2700	30.050000	30.1258	+0.202%	5,009	+2.105%
2026-06-25	30.0000	30.1900	30.000000	30.0650	+0.896%	3,295	+2.312%
2026-06-24	29.7500	29.8700	29.710000	29.7981	-0.796%	9,114	+3.228%
2026-06-23	29.8200	30.1200	29.820000	30.0373	-0.686%	7,791	+2.406%
2026-06-22	30.1500	30.3600	30.150000	30.2449	-0.050%	20,833	+1.703%
2026-06-18	30.2595	30.2700	30.200000	30.2600	-0.198%	8,311	+1.652%
2026-06-17	30.7200	30.8900	30.270000	30.3200	-1.526%	6,513	+1.451%
2026-06-16	30.7585	30.8400	30.700100	30.7900	+0.135%	9,281	-0.097%
2026-06-15	30.7801	30.9000	30.730000	30.7484	+0.245%	9,174	+0.038%
2026-06-12	30.6600	30.7100	30.620000	30.6734	+0.748%	3,802	+0.282%
2026-06-11	30.3200	30.4600	30.320000	30.4458	+1.272%	5,815	+1.032%
2026-06-10	30.4200	30.4300	30.063500	30.0635	-0.774%	5,634	+2.317%
2026-06-09	30.5300	30.5300	30.190000	30.2980	-0.662%	7,503	+1.525%
2026-06-08	30.5699	30.5799	30.500000	30.5000	+0.402%	4,156	+0.852%
2026-06-05	30.8015	30.8015	30.377900	30.3779	-2.643%	4,357	+1.258%
2026-06-04	31.1300	31.2099	31.130000	31.2025	+0.304%	4,802	-1.418%
2026-06-03	31.1100	31.2900	31.080000	31.1078	-0.135%	8,126	-1.118%
2026-06-02	31.1128	31.1900	31.100000	31.1500	+0.760%	5,867	-1.252%
2026-06-01	30.8000	30.9300	30.800000	30.9150	-0.597%	2,451	-0.501%
2026-05-29	31.1050	31.1050	31.090000	31.1006	-0.074%	2,284	-1.095%
2026-05-28	31.1200	31.2000	30.980000	31.1236	-0.102%	1,996	-1.168%
2026-05-27	31.3950	31.3950	31.155300	31.1553	-1.300%	4,091	-1.269%
2026-05-26	31.5600	31.5899	31.550000	31.5658	+1.108%	2,879	-2.553%
2026-05-22	31.1200	31.3200	31.120000	31.2200	-0.057%	5,365	-1.473%
2026-05-21	31.1300	31.3300	31.130000	31.2379	+0.186%	4,489	-1.530%
2026-05-20	30.9500	31.2300	30.950000	31.1800	+0.939%	237,481	-1.347%
2026-05-19	30.7910	31.0000	30.679982	30.8900	-1.286%	8,574	-0.421%
2026-05-18	31.3350	31.3600	31.160000	31.2925	+0.040%	46,527	-1.702%
2026-05-15	31.5800	31.5800	31.220000	31.2800	-2.555%	7,700	-1.662%
2026-05-14	32.1600	32.1600	31.960000	32.1000	+0.077%	13,942	-4.174%
2026-05-13	31.8900	32.0752	31.850000	32.0752	-0.147%	4,688	-4.100%
2026-05-12	31.9100	32.1225	31.790000	32.1225	-0.023%	2,396	-4.242%
2026-05-11	33.0600	33.0600	32.110000	32.1298	+0.790%	11,645	-4.263%
2026-05-08	32.0044	32.0600	31.878100	31.8781	+0.401%	6,526	-3.507%
2026-05-07	32.1900	32.1900	31.730000	31.7507	-1.920%	6,720	-3.120%
2026-05-06	32.4100	32.4700	32.290000	32.3721	+0.802%	5,506	-4.980%
2026-05-05	31.9500	32.1900	31.950000	32.1144	+1.151%	7,023	-4.217%
2026-05-04	33.3500	33.3500	31.710000	31.7491	-0.792%	6,326	-3.115%
2026-05-01	32.0700	32.1500	31.990000	32.0025	-0.680%	5,964	-3.883%
2026-04-30	31.9200	32.2215	31.920000	32.2215	+2.348%	2,532	-4.536%
2026-04-29	31.6200	31.6200	31.370100	31.4823	-0.478%	3,269	-2.294%
2026-04-28	31.7800	31.7800	31.525000	31.6334	-1.754%	4,783	-2.761%
2026-04-27	32.3700	32.3700	32.050000	32.1980	-0.302%	3,582	-4.466%
2026-04-24	32.2850	32.2956	32.270000	32.2956	-0.209%	6,919	-4.755%
2026-04-23	32.1400	32.4500	32.140000	32.3633	+0.307%	4,489	-4.954%
2026-04-22	32.4400	32.4400	32.190000	32.2644	+0.773%	7,358	-4.663%
2026-04-21	32.1090	32.1200	32.017000	32.0170	-1.595%	5,077	-3.926%
2026-04-20	32.4550	32.6000	32.455000	32.5358	-0.113%	24,565	-5.458%
2026-04-17	32.3900	32.6450	32.310000	32.5725	+1.304%	3,574	-5.565%
2026-04-16	32.3200	32.3200	32.070000	32.1531	+0.150%	22,641	-4.333%
2026-04-15	32.6200	32.6200	32.104900	32.1049	-1.546%	5,260	-4.189%
2026-04-14	32.6700	32.7200	32.570000	32.6089	-0.068%	5,161	-5.670%
2026-04-13	32.5100	32.6312	32.475000	32.6312	+0.404%	3,433	-5.734%
2026-04-10	32.6200	32.6200	32.500000	32.5000	+0.150%	3,617	-5.354%
2026-04-09	32.5200	32.5200	32.390000	32.4513	+0.374%	2,948	-5.212%
2026-04-08	32.3650	32.3650	32.080100	32.3304	+2.250%	4,097	-4.857%
2026-04-07	31.6100	31.6300	31.460000	31.6189	-0.035%	3,044	-2.716%
2026-04-06	31.5500	31.6400	31.440100	31.6300	-0.003%	4,448	-2.751%
2026-04-02	31.6000	31.6600	31.491100	31.6311	-0.231%	3,680	-2.754%
2026-04-01	31.8200	31.8200	31.704400	31.7044	+1.523%	4,190	-2.979%
2026-03-31	30.9743	31.7000	30.940000	31.2289	+2.852%	26,915	-1.501%
2026-03-30	30.6700	30.7301	30.230000	30.3630	-2.361%	1,224,454	+1.308%
2026-03-27	31.1500	31.1500	31.070000	31.0972	+0.535%	2,048	-1.084%
2026-03-26	31.4000	31.4500	30.931600	30.9316	-1.919%	12,350	-0.555%
2026-03-25	31.5600	31.5700	31.536800	31.5368	+1.196%	3,118	-2.463%
2026-03-24	30.9650	31.2900	30.965000	31.1642	+1.166%	3,160	-1.297%
2026-03-23	30.9300	31.0500	30.710000	30.8050	+2.286%	3,075	-0.146%
2026-03-20	30.4000	30.4100	30.050000	30.1166	-1.804%	5,150	+2.136%
2026-03-19	30.5600	30.6700	30.499900	30.6700	-0.543%	1,973	+0.293%
2026-03-18	31.1500	31.1500	30.837300	30.8373	-2.265%	3,260	-0.251%
2026-03-17	31.7900	31.7900	31.510000	31.5519	+0.254%	5,277	-2.510%
2026-03-16	31.5300	31.5300	31.380000	31.4720	+1.146%	16,399	-2.262%
2026-03-13	31.3700	31.3700	31.040000	31.1155	-1.757%	4,507	-1.143%
2026-03-12	31.8200	31.8800	31.672000	31.6720	-1.175%	787	-2.880%
2026-03-11	31.8800	32.0487	31.880000	32.0487	-0.359%	2,268	-4.021%
2026-03-10	32.5350	32.6400	32.164300	32.1643	-0.108%	7,536	-4.366%
2026-03-09	31.5700	32.1990	31.570000	32.1990	+0.402%	1,038	-4.469%
2026-03-06	32.0800	32.2000	31.991100	32.0702	-1.161%	5,300	-4.085%
2026-03-05	32.8300	32.8300	32.260000	32.4470	-2.074%	2,063	-5.199%
2026-03-04	33.0500	33.1900	33.050000	33.1343	+0.822%	2,871	-7.166%
2026-03-03	33.0000	33.2200	32.456500	32.8640	-3.575%	7,319	-6.402%
2026-03-02	33.7500	34.0826	33.430000	34.0826	+0.236%	11,509	-9.749%
2026-02-27	33.9100	34.0900	33.830000	34.0025	+0.209%	6,209	-9.536%
2026-02-26	33.6100	33.9400	33.519900	33.9316	+0.601%	7,930	-9.347%
2026-02-25	33.9100	33.9100	33.609900	33.7289	+0.101%	9,681	-8.802%
2026-02-24	33.5727	33.7800	33.560000	33.6948	+0.702%	3,745	-8.710%
2026-02-23	33.3500	33.5700	33.190000	33.4600	+0.077%	6,840	-8.069%
2026-02-20	33.2400	33.4344	33.240000	33.4344	+0.916%	2,367	-7.999%
2026-02-19	33.1500	33.1700	33.040000	33.1309	+0.038%	4,756	-7.156%
2026-02-18	32.9400	33.3450	32.940000	33.1184	+0.698%	6,285	-7.121%
2026-02-17	32.7600	32.9900	32.520000	32.8888	-1.029%	6,667	-6.473%
2026-02-13	32.6200	33.3500	32.620000	33.2309	+1.811%	4,641	-7.436%
2026-02-12	33.5700	33.5700	32.639800	32.6398	-2.628%	7,304	-5.759%
2026-02-11	33.4600	33.5207	33.420000	33.5207	+1.332%	6,399	-8.236%
2026-02-10	32.8000	33.1500	32.800000	33.0800	+0.316%	12,766	-7.013%
2026-02-09	32.7200	33.0200	32.720000	32.9757	+1.855%	4,605	-6.719%
2026-02-06	32.2900	32.3750	32.260000	32.3750	+3.278%	6,744	-4.988%
2026-02-05	31.4600	31.4700	31.320000	31.3475	-2.189%	5,882	-1.874%
2026-02-04	32.1300	32.1300	31.830000	32.0491	+0.783%	2,843	-4.022%
2026-02-03	31.6450	31.8400	31.570000	31.8001	+1.387%	4,278	-3.271%
2026-02-02	31.2900	31.4299	31.290000	31.3650	+0.370%	3,186	-1.929%
2026-01-30	31.4400	31.4400	31.249300	31.2493	-2.132%	4,591	-1.566%
2026-01-29	31.9300	31.9300	31.800000	31.9300	+0.694%	2,916	-3.664%
2026-01-28	31.7200	31.7200	31.550000	31.7100	+0.326%	2,466	-2.996%
2026-01-27	31.4300	31.6070	31.430000	31.6070	+0.910%	2,411	-2.680%
2026-01-26	31.5500	31.8700	31.110000	31.3221	+0.306%	13,749	-1.795%
2026-01-23	31.2401	31.2600	31.226400	31.2264	-0.012%	1,945	-1.494%
2026-01-22	31.2200	31.3400	31.190000	31.2300	-0.128%	9,433	-1.505%
2026-01-21	31.0800	31.2700	31.080000	31.2700	+1.649%	1,174	-1.631%
2026-01-20	30.9200	30.9293	30.720000	30.7628	-1.298%	1,741	-0.009%
2026-01-16	31.1500	31.1675	31.150000	31.1675	+0.800%	4,136	-1.307%
2026-01-15	30.9900	30.9900	30.920000	30.9200	+0.361%	1,206	-0.517%
2026-01-14	30.6600	30.8300	30.659900	30.8089	+1.136%	2,414	-0.159%
2026-01-13	30.5198	30.5200	30.462800	30.4628	-0.870%	3,204	+0.976%
2026-01-12	30.2300	30.7300	30.230000	30.7300	+1.789%	4,030	+0.098%
2026-01-09	29.9800	30.2000	29.980000	30.1900	+0.818%	5,541	+1.888%
2026-01-08	29.5200	29.9700	29.520000	29.9450	+1.006%	2,196	+2.722%
2026-01-07	29.9800	29.9800	29.620000	29.6468	-0.726%	1,999	+3.755%
2026-01-06	29.7101	29.9100	29.710100	29.8636	+0.822%	2,228	+3.002%
2026-01-05	29.4100	29.6804	29.410000	29.6200	+1.010%	4,888	+3.849%
2026-01-02	29.1000	29.3500	29.100000	29.3239	+0.804%	5,676	+4.897%
2025-12-31	29.1800	29.1800	29.090000	29.0900	-0.633%	9,110	+5.741%
2025-12-30	29.3700	29.4200	29.262000	29.2753	+0.155%	1,298	+5.072%
2025-12-29	29.2200	29.2500	29.200000	29.2300	-0.137%	4,421	+5.234%
2025-12-26	29.2800	29.2800	29.180000	29.2700	-0.136%	8,890	+5.091%
2025-12-24	29.2400	29.3400	29.240000	29.3100	+0.205%	3,062	+4.947%
2025-12-23	29.1500	29.2600	29.150000	29.2500	+0.955%	3,123	+5.162%
2025-12-22	28.9202	28.9799	28.920200	28.9733	-0.115%	2,928	+6.167%
2025-12-19	29.0300	29.0600	29.006600	29.0066	-0.105%	2,417	+6.045%
2025-12-18	29.2200	29.2200	29.005000	29.0370	-0.148%	2,615	+5.934%
2025-12-17	29.1900	29.2299	29.010000	29.0800	+0.241%	5,647	+5.777%
2025-12-16	29.3300	29.3300	29.000000	29.0100	-1.461%	5,839	+6.032%
2025-12-15	29.4400	29.4400	29.360000	29.4400	+0.204%	3,377	+4.484%
2025-12-12	29.5600	29.5600	29.370000	29.3800	-0.339%	4,533	+4.697%
2025-12-11	29.3700	29.5500	29.370000	29.4800	+0.614%	4,500	+4.342%
2025-12-10	29.0700	29.3284	29.070000	29.3000	+0.791%	4,612	+4.983%
2025-12-09	29.2800	29.2900	29.070000	29.0700	-0.394%	3,945	+5.814%
2025-12-08	29.3300	29.3300	29.185100	29.1851	-0.441%	5,520	+5.396%
2025-12-05	29.5400	29.5900	29.314500	29.3145	-0.442%	9,470	+4.931%
2025-12-04	29.4200	29.4446	29.420000	29.4446	+0.700%	1,444	+4.467%
2025-12-03	29.1299	29.2400	29.129900	29.2400	+0.824%	3,839	+5.198%
2025-12-02	28.9700	29.0700	28.952000	29.0009	-0.140%	2,158	+6.066%
2025-12-01	29.1080	29.1080	29.041700	29.0417	-0.327%	717	+5.917%
2025-11-28	29.1600	29.1800	29.137100	29.1371	+0.487%	1,771	+5.570%
2025-11-26	29.0500	29.1100	28.995800	28.9958	+0.519%	4,787	+6.084%
2025-11-25	28.7906	28.8900	28.790600	28.8461	+0.969%	12,839	+6.635%
2025-11-24	28.6400	28.6400	28.400000	28.5693	-0.149%	17,632	+7.668%
2025-11-21	28.4200	28.7100	28.350000	28.6119	+1.281%	5,309	+7.508%
2025-11-20	28.6700	28.7100	28.250000	28.2500	-0.661%	2,436	+8.885%
2025-11-19	28.6300	28.6300	28.370000	28.4381	-0.451%	6,040	+8.165%
2025-11-18	28.5500	28.6199	28.400000	28.5668	+0.045%	5,626	+7.677%
2025-11-17	28.8900	28.8900	28.510500	28.5540	-1.220%	4,054	+7.726%
2025-11-14	28.8000	29.0000	28.680200	28.9068	+0.360%	4,965	+6.411%
2025-11-13	29.0874	29.0874	28.803000	28.8030	-1.055%	3,606	+6.794%
2025-11-12	28.7700	29.1500	28.770000	29.1100	-0.132%	6,355	+5.668%
2025-11-11	29.0400	29.1900	29.040000	29.1485	+0.826%	2,812	+5.529%
2025-11-10	28.7550	28.9098	28.727000	28.9098	+0.581%	1,430	+6.400%
2025-11-07	28.3800	28.7428	28.380000	28.7428	+1.033%	6,112	+7.018%
2025-11-06	28.6597	28.6597	28.448900	28.4489	-0.270%	3,206	+8.124%
2025-11-05	28.4301	28.6149	28.430000	28.5259	+0.747%	2,563	+7.832%
2025-11-04	28.2198	28.3200	28.215000	28.3144	-0.547%	9,589	+8.637%
2025-11-03	28.5000	28.5000	28.321600	28.4700	-0.227%	2,036	+8.044%
2025-10-31	28.4000	28.5732	28.400000	28.5349	+0.270%	3,804	+7.798%
2025-10-30	28.6074	28.6300	28.458200	28.4582	-0.287%	2,514	+8.088%
2025-10-29	28.7800	28.7800	28.470000	28.5400	-0.565%	5,669	+7.779%
2025-10-28	28.7850	28.7850	28.690500	28.7021	-0.495%	4,606	+7.170%
2025-10-27	28.8300	28.8448	28.803200	28.8448	+0.259%	2,869	+6.640%
2025-10-24	28.8284	28.8284	28.770400	28.7704	-0.250%	2,345	+6.915%
2025-10-23	28.6600	28.8630	28.640000	28.8425	+0.883%	6,351	+6.648%
2025-10-22	28.6200	28.6200	28.490000	28.5900	+0.245%	6,358	+7.590%
2025-10-21	28.4600	28.6300	28.425000	28.5200	-0.140%	76,278	+7.854%
2025-10-20	28.5400	28.5900	28.530000	28.5600	+0.705%	50,062	+7.703%
2025-10-17	28.3195	28.3600	28.240000	28.3600	+0.385%	8,929	+8.463%
2025-10-16	28.3692	28.5200	28.180000	28.2513	-0.363%	12,387	+8.880%
2025-10-15	28.5700	28.5700	28.297000	28.3542	+0.588%	4,032	+8.485%
2025-10-14	27.9200	28.2168	27.920000	28.1885	+0.169%	3,504	+9.123%
2025-10-13	28.0870	28.1701	28.087000	28.1410	+1.004%	3,479	+9.307%
2025-10-10	28.0950	28.0994	27.861200	27.8612	-1.688%	4,167	+10.404%
2025-10-09	28.7500	28.7500	28.300000	28.3395	-1.376%	5,233	+8.541%
2025-10-08	28.6200	28.7350	28.620000	28.7350	+0.242%	2,627	+7.047%
2025-10-07	28.6102	28.6656	28.600000	28.6656	-0.536%	4,293	+7.306%
2025-10-06	28.9800	28.9800	28.820000	28.8200	-0.352%	4,334	+6.731%
2025-10-03	28.9400	28.9600	28.921900	28.9219	+0.549%	18,173	+6.355%
2025-10-02	28.7600	28.7800	28.710000	28.7641	-0.063%	774,499	+6.939%
2025-10-01	28.7850	28.8200	28.770000	28.7822	+0.022%	5,622	+6.872%
2025-09-30	28.6900	28.7759	28.630000	28.7759	+0.423%	7,285	+6.895%
2025-09-29	28.7050	28.7050	28.600000	28.6548	-2.334%	6,188	+7.347%
2025-09-26	29.3093	29.3397	29.309300	29.3397	+0.651%	2,312	+4.841%
2025-09-25	29.2000	29.2000	29.140000	29.1500	-0.257%	4,806	+5.523%
2025-09-24	29.2206	29.2300	29.210000	29.2250	+0.174%	2,845	+5.252%
2025-09-23	29.1700	29.2133	29.120000	29.1742	+0.635%	2,260	+5.436%
2025-09-22	29.0000	29.0000	28.900000	28.9900	-0.226%	3,577	+6.106%
2025-09-19	29.1500	29.1500	29.055800	29.0558	-0.766%	1,981	+5.865%
2025-09-18	29.2400	29.3476	29.240000	29.2800	+0.308%	4,548	+5.055%
2025-09-17	29.5200	29.5200	29.180000	29.1900	-0.128%	7,354	+5.379%
2025-09-16	29.3000	29.3000	29.190000	29.2275	-0.009%	5,869	+5.243%
2025-09-15	29.3400	29.3400	29.230000	29.2300	+0.123%	5,220	+5.234%
2025-09-12	29.3305	29.3305	29.194200	29.1942	-0.533%	4,816	+5.363%
2025-09-11	29.1761	29.3506	29.176100	29.3506	+1.174%	3,141	+4.802%
2025-09-10	28.9899	29.0100	28.940000	29.0100	+0.215%	3,444	+6.032%
2025-09-09	28.9717	29.0100	28.947700	28.9477	-0.313%	2,111	+6.261%
2025-09-08	28.8800	29.0387	28.880000	29.0387	+0.190%	2,550	+5.928%
2025-09-05	29.0500	29.0500	28.890000	28.9837	+0.013%	4,783	+6.129%
2025-09-04	28.7100	28.9800	28.710000	28.9800	+0.835%	7,737	+6.142%
2025-09-03	28.7400	28.7500	28.650000	28.7400	-0.278%	11,788	+7.029%
2025-09-02	28.8700	28.8700	28.710000	28.8200	-0.928%	14,050	+6.731%
2025-08-29	29.1300	29.1300	29.050000	29.0900	-0.069%	1,771	+5.741%
2025-08-28	29.0618	29.1100	29.061800	29.1100	+0.241%	5,768	+5.668%
2025-08-27	28.9500	29.0800	28.930000	29.0400	+0.405%	4,702	+5.923%
2025-08-26	28.9200	28.9228	28.890000	28.9228	+0.010%	5,437	+6.352%
2025-08-25	29.0700	29.0700	28.920000	28.9200	-0.810%	7,949	+6.362%
2025-08-22	29.1394	29.2295	29.139400	29.1561	+1.724%	3,953	+5.501%
2025-08-21	28.5300	28.6999	28.530000	28.6621	+0.136%	4,251	+7.319%
2025-08-20	28.6500	28.6600	28.590000	28.6231	+0.323%	5,447	+7.466%
2025-08-19	28.4500	28.5309	28.440000	28.5309	+0.222%	3,369	+7.813%
2025-08-18	28.4900	28.4900	28.420000	28.4678	-0.183%	4,641	+8.052%
2025-08-15	28.5600	28.6370	28.520000	28.5200	-0.330%	9,577	+7.854%
2025-08-14	28.5700	28.6143	28.570000	28.6143	-0.598%	5,623	+7.499%
2025-08-13	28.5200	28.7864	28.520000	28.7864	+1.325%	2,379	+6.856%
2025-08-12	28.3400	28.4200	28.330000	28.4100	+1.041%	9,003	+8.272%
2025-08-11	28.1300	28.1900	28.100000	28.1173	-0.286%	6,229	+9.399%
2025-08-08	28.3400	28.3401	28.198000	28.1980	-0.656%	11,923	+9.086%
2025-08-07	28.4208	28.4208	28.370000	28.3841	-0.181%	1,588	+8.371%
2025-08-06	28.6900	28.6900	28.400000	28.4356	-1.069%	4,447	+8.174%
2025-08-05	28.6000	28.7500	28.600000	28.7428	-0.180%	8,742	+7.018%
2025-08-04	28.7100	28.8000	28.710000	28.7947	+0.945%	4,182	+6.825%
2025-08-01	28.4100	28.5250	28.410000	28.5250	-0.573%	2,002	+7.835%
2025-07-31	28.7301	28.7301	28.689400	28.6894	-0.453%	3,435	+7.217%
2025-07-30	28.9800	29.0399	28.720000	28.8200	-0.990%	9,803	+6.731%
2025-07-29	29.0600	29.1081	29.060000	29.1081	+0.477%	1,898	+5.675%
2025-07-28	29.1100	29.1100	28.950000	28.9700	-0.583%	1,860	+6.179%
2025-07-25	29.1500	29.1600	29.010000	29.1400	+0.097%	12,561	+5.559%
2025-07-24	29.1500	29.1700	29.111700	29.1117	-0.541%	6,929	+5.662%
2025-07-23	29.1900	29.2700	29.190000	29.2700	+1.140%	1,806	+5.091%
2025-07-22	28.8800	28.9400	28.870000	28.9400	+0.951%	4,836	+6.289%
2025-07-21	28.8300	28.8900	28.667500	28.6675	-0.873%	4,764	+7.299%
2025-07-18	28.9700	28.9700	28.837400	28.9200	+0.082%	3,483	+6.362%
2025-07-17	28.8600	28.9300	28.840000	28.8964	+0.533%	6,426	+6.449%
2025-07-16	28.7303	28.7700	28.730300	28.7433	+0.177%	5,711	+7.016%
2025-07-15	29.0600	29.0700	28.692400	28.6924	-1.266%	2,044	+7.206%
2025-07-14	29.0400	29.1000	28.970000	29.0604	-0.056%	4,204	+5.849%
2025-07-11	28.9700	29.1174	28.970000	29.0767	-0.400%	2,217	+5.789%
2025-07-10	29.0533	29.3100	29.053300	29.1934	+0.407%	7,041	+5.366%
2025-07-09	29.0030	29.1000	28.910000	29.0752	+0.273%	10,649	+5.795%
2025-07-08	28.9450	29.0800	28.945000	28.9959	+0.506%	2,388	+6.084%
2025-07-07	28.8200	28.8600	28.820000	28.8500	-1.114%	7,120	+6.620%
2025-07-03	29.0938	29.2000	29.090000	29.1750	+0.324%	10,843	+5.433%
2025-07-02	28.8700	29.0809	28.870000	29.0809	+0.835%	7,911	+5.774%
2025-07-01	28.4900	28.9000	28.490000	28.8400	+1.121%	8,437	+6.657%
2025-06-30	28.3500	28.5203	28.350000	28.5203	+0.209%	5,422	+7.853%
2025-06-27	28.5200	28.5700	28.350000	28.4609	-0.961%	11,171	+8.078%
2025-06-26	28.4800	28.7371	28.480000	28.7371	+1.288%	3,832	+7.039%
2025-06-25	28.4950	28.4950	28.371600	28.3716	-1.067%	8,775	+8.418%
2025-06-24	28.6750	28.7300	28.610000	28.6777	+0.299%	5,240	+7.261%
2025-06-23	28.5600	28.5923	28.360000	28.5923	+0.552%	11,623	+7.581%
2025-06-20	28.5500	28.5800	28.410000	28.4352	-0.142%	4,330	+8.176%
2025-06-18	28.5830	28.5830	28.475600	28.4756	+0.296%	6,878	+8.022%
2025-06-17	28.4400	28.5800	28.390000	28.3917	-0.392%	7,806	+8.342%
2025-06-16	28.9800	28.9800	28.500000	28.5033	+0.187%	7,680	+7.917%
2025-06-13	28.5808	28.5808	28.400000	28.4500	-0.871%	6,384	+8.120%
2025-06-12	28.6000	28.7282	28.600000	28.7000	+0.142%	5,521	+7.178%
2025-06-11	28.6800	28.6800	28.576200	28.6594	+0.070%	5,254	+7.330%
2025-06-10	28.6300	28.6700	28.600000	28.6393	+0.805%	7,907	+7.405%
2025-06-09	28.3700	28.5400	28.360000	28.4105	+0.087%	4,722	+8.270%
2025-06-06	28.3500	28.3859	28.325000	28.3859	+0.767%	3,392	+8.364%
2025-06-05	28.2400	28.3000	28.150000	28.1698	+0.104%	18,638	+9.195%
2025-06-04	28.3096	28.3096	28.140500	28.1405	-0.388%	3,470	+9.309%
2025-06-03	28.0500	28.2708	28.050000	28.2500	+0.644%	11,019	+8.885%
2025-06-02	27.9400	28.0693	27.940000	28.0693	-0.001%	3,272	+9.586%
2025-05-30	28.0200	28.0697	28.020000	28.0697	-0.118%	4,158	+9.584%
2025-05-29	28.1200	28.1300	28.060000	28.1030	+0.314%	2,573	+9.455%
2025-05-28	28.1838	28.1838	28.015100	28.0151	-1.050%	4,772	+9.798%
2025-05-27	28.1700	28.3300	28.170000	28.3124	+1.835%	3,373	+8.645%
2025-05-23	27.7000	27.8400	27.700000	27.8022	-0.332%	2,385	+10.639%
2025-05-22	27.8500	28.0100	27.830000	27.8949	-0.190%	5,817	+10.271%
2025-05-21	28.0250	28.0250	27.948100	27.9481	-1.902%	1,204	+10.061%
2025-05-20	28.5800	28.6000	28.450000	28.4900	-0.486%	6,857	+7.968%
2025-05-19	28.5908	28.6300	28.590000	28.6292	-0.152%	6,020	+7.443%
2025-05-16	28.5662	28.6800	28.566200	28.6729	+0.885%	3,568	+7.279%
2025-05-15	28.2000	28.4213	28.200000	28.4213	+0.785%	3,011	+8.229%
2025-05-14	28.2000	28.2300	28.179000	28.2000	-0.652%	11,647	+9.078%
2025-05-13	28.2438	28.4400	28.243800	28.3852	+0.656%	5,460	+8.366%
2025-05-12	28.2200	28.2200	28.200100	28.2001	+2.180%	1,187	+9.078%
2025-05-09	27.6000	27.6400	27.598400	27.5984	+0.137%	3,517	+11.456%
2025-05-08	27.5100	27.6838	27.510000	27.5607	+0.914%	4,080	+11.608%
2025-05-07	27.2900	27.4238	27.237400	27.3110	+0.617%	7,477	+12.629%
2025-05-06	27.2500	27.2500	27.130000	27.1434	-0.650%	8,424	+13.324%
2025-05-05	27.3925	27.4600	27.321100	27.3211	-0.571%	5,927	+12.587%
2025-05-02	27.3600	27.5365	27.290000	27.4780	+1.753%	8,099	+11.944%
2025-05-01	27.1700	27.1700	26.940000	27.0046	+0.256%	4,834	+13.907%
2025-04-30	27.0000	27.0000	26.590000	26.9357	-0.478%	9,414	+14.198%
2025-04-29	27.0000	27.1200	26.997000	27.0650	-0.093%	5,048	+13.652%
2025-04-28	27.1500	27.1500	26.909500	27.0901	+0.257%	6,018	+13.547%
2025-04-25	26.9584	27.0207	26.949800	27.0207	+0.014%	3,897	+13.839%
2025-04-24	26.8500	27.0168	26.850000	27.0168	+1.550%	5,062	+13.855%
2025-04-23	27.0200	27.0350	26.604400	26.6044	-0.161%	5,042	+15.620%
2025-04-22	26.4400	26.7000	26.440000	26.6474	+2.366%	6,233	+15.433%
2025-04-21	26.3200	26.3200	25.820000	26.0316	-1.916%	9,439	+18.164%
2025-04-17	26.4400	26.7399	26.440000	26.5400	+1.453%	7,269	+15.901%
2025-04-16	26.3500	26.3900	26.020000	26.1600	-0.648%	5,330	+17.584%
2025-04-15	26.3700	26.3700	26.300000	26.3306	-0.099%	3,758	+16.822%
2025-04-14	26.3600	26.4400	26.260000	26.3566	+1.233%	10,373	+16.707%
2025-04-11	25.4944	26.0356	25.494400	26.0356	+1.622%	4,316	+18.146%
2025-04-10	25.9500	25.9500	25.060000	25.6200	-2.840%	20,623	+20.062%
2025-04-09	24.3900	26.4109	24.310000	26.3689	+7.376%	3,496	+16.653%
2025-04-08	25.9800	25.9800	24.555000	24.5576	-2.806%	20,937	+25.257%
2025-04-07	25.1000	25.8900	24.520000	25.2666	-2.295%	11,307	+21.742%
2025-04-04	26.3599	26.3599	25.860000	25.8600	-5.647%	10,283	+18.948%
2025-04-03	27.9000	27.9300	27.407700	27.4077	-4.768%	9,614	+12.231%
2025-04-02	28.4300	28.7800	28.430000	28.7800	+0.838%	10,623	+6.880%
2025-04-01	28.5409	28.5409	28.540900	28.5409	+0.255%	404	+7.775%
2025-03-31	28.3103	28.5100	28.260000	28.4683	+0.406%	22,486	+8.050%
2025-03-28	28.3500	28.3533	28.250000	28.3533	-1.092%	6,802	+8.488%
2025-03-27	28.7800	28.7800	28.610000	28.6664	-0.208%	4,639	+7.303%
2025-03-26	28.8100	28.8200	28.660000	28.7261	+0.522%	2,844	+7.080%
2025-03-25	28.7000	28.7000	28.510000	28.5769	-0.048%	9,915	+7.639%
2025-03-24	28.5900	28.5907	28.430000	28.5907	+1.268%	1,943	+7.587%
2025-03-21	28.1300	28.2399	28.130000	28.2327	-1.048%	8,196	+8.952%
2025-03-20	28.6200	28.6340	28.525000	28.5317	-0.575%	5,914	+7.810%
2025-03-19	28.6500	28.7400	28.560000	28.6968	+0.365%	7,514	+7.190%
2025-03-18	28.6600	28.6600	28.560000	28.5925	-0.238%	1,586,740	+7.581%
2025-03-17	28.4550	28.6800	28.455000	28.6607	+1.422%	6,524	+7.325%
2025-03-14	27.9400	28.2589	27.940000	28.2589	+2.206%	2,469	+8.851%
2025-03-13	27.8800	27.8800	27.648900	27.6489	-1.368%	1,269	+11.252%
2025-03-12	28.0400	28.0800	28.032500	28.0325	-0.405%	2,372	+9.730%
2025-03-11	28.0300	28.2700	27.970000	28.1466	-0.848%	3,067	+9.285%
2025-03-10	28.6393	28.6393	28.220000	28.3874	-1.049%	581	+8.358%
2025-03-07	28.3200	28.6884	28.310000	28.6884	+1.120%	546	+7.221%
2025-03-06	28.4000	28.4000	28.370600	28.3706	-0.412%	297	+8.422%
2025-03-05	28.5200	28.5200	28.488000	28.4880	+0.643%	263	+7.975%
2025-03-04	28.2200	28.5055	28.220000	28.3061	-1.441%	902	+8.669%
2025-03-03	29.2200	29.2200	28.580000	28.7200	-1.136%	918	+7.103%
2025-02-28	29.0600	29.0600	29.050000	29.0500	+0.554%	656	+5.886%
2025-02-27	29.0000	29.0196	28.890000	28.8900	-0.475%	475	+6.473%
2025-02-26	29.0280	29.0280	29.028000	29.0280	-0.433%	121	+5.967%
2025-02-25	29.2200	29.2200	29.080000	29.1542	-0.127%	682	+5.508%
2025-02-24	29.2600	29.3000	29.190000	29.1914	-0.116%	2,992	+5.374%
2025-02-21	29.5391	29.5391	29.225400	29.2254	-1.197%	1,156	+5.251%
2025-02-20	29.4300	29.5795	29.430000	29.5795	+0.263%	187	+3.991%
2025-02-19	29.4500	29.5019	29.440000	29.5019	-0.225%	2,818	+4.264%
2025-02-18	29.4963	29.5800	29.496300	29.5684	+1.080%	2,689	+4.030%
2025-02-14	29.4300	29.4300	29.252500	29.2525	+0.054%	443	+5.153%
2025-02-13	29.2586	29.2586	29.236700	29.2367	+1.218%	1,486	+5.210%
2025-02-12	29.2375	29.2600	28.884800	28.8848	-1.206%	6,896	+6.492%
2025-02-11	29.1500	29.2550	29.150000	29.2375	+0.403%	308	+5.207%
2025-02-10	29.0300	29.1202	29.030000	29.1202	+1.068%	610	+5.631%
2025-02-07	28.8125	28.8125	28.812500	28.8125	-0.475%	59	+6.759%
2025-02-06	28.9500	28.9500	28.950000	28.9500	-0.245%	217	+6.252%
2025-02-05	29.0211	29.0211	29.021100	29.0211	+0.187%	174	+5.992%

.dark-mode .G8k4t2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8k4t2{ color: #333333; background-color: white; border: 2px solid #333333; }ABLDAbacus FCF Real Assets Leaders ETFstock BATS ETF

ABLD
Abacus FCF Real Assets Leaders ETF
stock BATS ETF