Dark

ABLD
Abacus FCF Real Assets Leaders ETF
stock BATS ETF

At Close

Sep 25, 2026 3:59:11 PM EDT

31.46USD+0.207%(+0.06)6,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

31.39USD-0.004%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	31.2600	31.5000	31.260000	31.4570	+0.201%	6,881	0.000%
2026-09-24	31.4600	31.4800	31.355000	31.3939	-1.168%	5,165	+0.201%
2026-09-23	31.8001	31.8991	31.760000	31.7650	-1.247%	4,603	-0.970%
2026-09-22	32.0500	32.1700	32.004900	32.1662	+0.685%	3,914	-2.205%
2026-09-21	31.8100	31.9700	31.810000	31.9475	-0.252%	3,568	-1.535%
2026-09-18	32.0200	32.0500	32.020000	32.0283	-0.633%	2,944	-1.784%
2026-09-17	32.1700	32.2400	32.160000	32.2324	+1.293%	6,543	-2.406%
2026-09-16	32.1200	32.1400	31.670000	31.8210	-1.173%	4,227	-1.144%
2026-09-15	32.1400	32.2300	32.060000	32.1988	+0.364%	10,457	-2.304%
2026-09-14	32.1500	32.2800	32.082000	32.0820	-1.438%	8,212	-1.948%
2026-09-11	32.5900	32.6100	32.465000	32.5500	+0.473%	13,496	-3.358%
2026-09-10	32.4450	32.5900	32.396800	32.3968	-1.350%	10,845	-2.901%
2026-09-09	32.9190	32.9300	32.840000	32.8400	-0.334%	11,366	-4.211%
2026-09-08	33.0500	33.0500	32.880000	32.9500	+0.265%	10,680	-4.531%
2026-09-04	32.5600	32.9099	32.560000	32.8630	-0.334%	11,590	-4.278%
2026-09-03	32.8000	33.0700	32.800000	32.9730	+0.687%	55,852	-4.598%
2026-09-02	32.5800	32.7700	32.580000	32.7481	+0.763%	14,558	-3.943%
2026-09-01	32.5800	32.5800	32.480000	32.5000	-0.314%	11,557	-3.209%
2026-08-31	32.7100	32.7100	32.490000	32.6024	-0.359%	5,218	-3.513%
2026-08-28	33.0700	33.0700	32.620100	32.7200	-1.088%	17,380	-3.860%
2026-08-27	32.8900	33.1300	32.860000	33.0800	+0.091%	21,732	-4.906%
2026-08-26	33.2000	33.2000	33.050000	33.0500	-0.574%	22,380	-4.820%
2026-08-25	32.9450	33.3200	32.940000	33.2409	+0.304%	58,082	-5.367%
2026-08-24	33.2100	33.2200	33.000000	33.1400	-0.489%	23,318	-5.078%
2026-08-21	33.1400	33.4399	33.140000	33.3027	+0.673%	26,253	-5.542%
2026-08-20	32.8900	33.1500	32.890000	33.0800	+0.717%	9,210	-4.906%
2026-08-19	32.8814	32.9900	32.839900	32.8444	+1.372%	4,164	-4.224%
2026-08-18	32.7300	32.7300	32.350000	32.4000	-0.576%	21,234	-2.910%
2026-08-17	32.5100	32.6400	32.480000	32.5877	+0.336%	10,756	-3.470%
2026-08-14	32.5690	32.5700	32.430100	32.4787	+0.750%	11,694	-3.146%
2026-08-13	32.2200	32.3000	32.219900	32.2369	-0.534%	5,775	-2.419%
2026-08-12	32.4200	32.4900	32.380000	32.4100	-0.031%	7,866	-2.940%
2026-08-11	32.4800	32.5000	32.410000	32.4200	+0.154%	12,512	-2.970%
2026-08-10	32.0800	32.3700	32.040000	32.3700	+1.129%	5,060	-2.821%
2026-08-07	31.8200	32.0300	31.820000	32.0086	+1.229%	2,395	-1.723%
2026-08-06	32.5500	32.5500	31.620000	31.6200	+0.733%	20,460	-0.515%
2026-08-05	31.7200	31.7600	31.390000	31.3900	-0.173%	15,680	+0.213%
2026-08-04	31.2150	31.4800	31.135000	31.4443	+0.864%	9,437	+0.040%
2026-08-03	31.1882	31.2000	31.010000	31.1750	+0.582%	8,023	+0.905%
2026-07-31	30.9000	31.1200	30.899900	30.9947	+0.144%	19,575	+1.492%
2026-07-30	30.8900	31.0000	30.680000	30.9500	+1.026%	8,105	+1.638%
2026-07-29	30.8400	30.9400	30.595100	30.6356	-0.311%	6,215	+2.681%
2026-07-28	30.8264	30.8264	30.710000	30.7311	+0.334%	7,739	+2.362%
2026-07-27	30.6200	30.6500	30.560000	30.6288	-0.811%	6,216	+2.704%
2026-07-24	30.9900	30.9900	30.870000	30.8793	+0.186%	9,018	+1.871%
2026-07-23	30.8700	30.8700	30.810000	30.8219	-0.078%	1,841	+2.061%
2026-07-22	30.8100	30.8700	30.760000	30.8461	+1.048%	6,007	+1.980%
2026-07-21	30.3600	30.5600	30.360000	30.5263	+1.340%	8,745	+3.049%
2026-07-20	30.2450	30.2450	30.122800	30.1228	-0.314%	9,542	+4.429%
2026-07-17	31.1700	31.1700	30.123800	30.2177	+0.117%	7,191	+4.101%
2026-07-16	30.1300	30.2300	30.120000	30.1823	-0.224%	3,848	+4.223%
2026-07-15	30.4400	30.4400	30.090000	30.2500	-0.190%	5,966	+3.990%
2026-07-14	30.3250	30.3800	30.200000	30.3076	+0.759%	6,972	+3.792%
2026-07-13	29.9900	30.1400	29.990000	30.0793	+0.041%	6,312	+4.580%
2026-07-10	29.9400	30.0900	29.940000	30.0670	+0.357%	35,493	+4.623%
2026-07-09	30.0656	30.0800	29.960000	29.9600	+0.090%	8,697	+4.997%
2026-07-08	29.8386	29.9331	29.810000	29.9331	-0.393%	3,868	+5.091%
2026-07-07	30.1000	30.1300	29.955000	30.0511	-0.444%	7,042	+4.678%
2026-07-06	30.2500	30.3000	30.185100	30.1851	+0.450%	9,976	+4.214%
2026-07-02	30.0000	30.0900	29.850000	30.0500	+1.028%	5,733	+4.682%
2026-07-01	29.9700	29.9700	29.744300	29.7443	-1.162%	4,950	+5.758%
2026-06-30	29.9300	30.1900	29.930000	30.0940	+0.107%	5,741	+4.529%
2026-06-29	29.9500	30.0900	29.940000	30.0619	-0.212%	23,153	+4.641%
2026-06-26	30.2700	30.2700	30.050000	30.1258	+0.202%	5,009	+4.419%
2026-06-25	30.0000	30.1900	30.000000	30.0650	+0.896%	3,295	+4.630%
2026-06-24	29.7500	29.8700	29.710000	29.7981	-0.796%	9,114	+5.567%
2026-06-23	29.8200	30.1200	29.820000	30.0373	-0.686%	7,791	+4.726%
2026-06-22	30.1500	30.3600	30.150000	30.2449	-0.050%	20,833	+4.008%
2026-06-18	30.2595	30.2700	30.200000	30.2600	-0.198%	8,311	+3.956%
2026-06-17	30.7200	30.8900	30.270000	30.3200	-1.526%	6,513	+3.750%
2026-06-16	30.7585	30.8400	30.700100	30.7900	+0.135%	9,281	+2.166%
2026-06-15	30.7801	30.9000	30.730000	30.7484	+0.245%	9,174	+2.305%
2026-06-12	30.6600	30.7100	30.620000	30.6734	+0.748%	3,802	+2.555%
2026-06-11	30.3200	30.4600	30.320000	30.4458	+1.272%	5,815	+3.321%
2026-06-10	30.4200	30.4300	30.063500	30.0635	-0.774%	5,634	+4.635%
2026-06-09	30.5300	30.5300	30.190000	30.2980	-0.662%	7,503	+3.825%
2026-06-08	30.5699	30.5799	30.500000	30.5000	+0.402%	4,156	+3.138%
2026-06-05	30.8015	30.8015	30.377900	30.3779	-2.643%	4,357	+3.552%
2026-06-04	31.1300	31.2099	31.130000	31.2025	+0.304%	4,802	+0.816%
2026-06-03	31.1100	31.2900	31.080000	31.1078	-0.135%	8,126	+1.123%
2026-06-02	31.1128	31.1900	31.100000	31.1500	+0.760%	5,867	+0.986%
2026-06-01	30.8000	30.9300	30.800000	30.9150	-0.597%	2,451	+1.753%
2026-05-29	31.1050	31.1050	31.090000	31.1006	-0.074%	2,284	+1.146%
2026-05-28	31.1200	31.2000	30.980000	31.1236	-0.102%	1,996	+1.071%
2026-05-27	31.3950	31.3950	31.155300	31.1553	-1.300%	4,091	+0.968%
2026-05-26	31.5600	31.5899	31.550000	31.5658	+1.108%	2,879	-0.345%
2026-05-22	31.1200	31.3200	31.120000	31.2200	-0.057%	5,365	+0.759%
2026-05-21	31.1300	31.3300	31.130000	31.2379	+0.186%	4,489	+0.701%
2026-05-20	30.9500	31.2300	30.950000	31.1800	+0.939%	237,481	+0.888%
2026-05-19	30.7910	31.0000	30.679982	30.8900	-1.286%	8,574	+1.836%
2026-05-18	31.3350	31.3600	31.160000	31.2925	+0.040%	46,527	+0.526%
2026-05-15	31.5800	31.5800	31.220000	31.2800	-2.555%	7,700	+0.566%
2026-05-14	32.1600	32.1600	31.960000	32.1000	+0.077%	13,942	-2.003%
2026-05-13	31.8900	32.0752	31.850000	32.0752	-0.147%	4,688	-1.927%
2026-05-12	31.9100	32.1225	31.790000	32.1225	-0.023%	2,396	-2.072%
2026-05-11	33.0600	33.0600	32.110000	32.1298	+0.790%	11,645	-2.094%
2026-05-08	32.0044	32.0600	31.878100	31.8781	+0.401%	6,526	-1.321%
2026-05-07	32.1900	32.1900	31.730000	31.7507	-1.920%	6,720	-0.925%
2026-05-06	32.4100	32.4700	32.290000	32.3721	+0.802%	5,506	-2.827%
2026-05-05	31.9500	32.1900	31.950000	32.1144	+1.151%	7,023	-2.047%
2026-05-04	33.3500	33.3500	31.710000	31.7491	-0.792%	6,326	-0.920%
2026-05-01	32.0700	32.1500	31.990000	32.0025	-0.680%	5,964	-1.705%
2026-04-30	31.9200	32.2215	31.920000	32.2215	+2.348%	2,532	-2.373%
2026-04-29	31.6200	31.6200	31.370100	31.4823	-0.478%	3,269	-0.080%
2026-04-28	31.7800	31.7800	31.525000	31.6334	-1.754%	4,783	-0.558%
2026-04-27	32.3700	32.3700	32.050000	32.1980	-0.302%	3,582	-2.301%
2026-04-24	32.2850	32.2956	32.270000	32.2956	-0.209%	6,919	-2.597%
2026-04-23	32.1400	32.4500	32.140000	32.3633	+0.307%	4,489	-2.800%
2026-04-22	32.4400	32.4400	32.190000	32.2644	+0.773%	7,358	-2.502%
2026-04-21	32.1090	32.1200	32.017000	32.0170	-1.595%	5,077	-1.749%
2026-04-20	32.4550	32.6000	32.455000	32.5358	-0.113%	24,565	-3.316%
2026-04-17	32.3900	32.6450	32.310000	32.5725	+1.304%	3,574	-3.425%
2026-04-16	32.3200	32.3200	32.070000	32.1531	+0.150%	22,641	-2.165%
2026-04-15	32.6200	32.6200	32.104900	32.1049	-1.546%	5,260	-2.018%
2026-04-14	32.6700	32.7200	32.570000	32.6089	-0.068%	5,161	-3.532%
2026-04-13	32.5100	32.6312	32.475000	32.6312	+0.404%	3,433	-3.598%
2026-04-10	32.6200	32.6200	32.500000	32.5000	+0.150%	3,617	-3.209%
2026-04-09	32.5200	32.5200	32.390000	32.4513	+0.374%	2,948	-3.064%
2026-04-08	32.3650	32.3650	32.080100	32.3304	+2.250%	4,097	-2.701%
2026-04-07	31.6100	31.6300	31.460000	31.6189	-0.035%	3,044	-0.512%
2026-04-06	31.5500	31.6400	31.440100	31.6300	-0.003%	4,448	-0.547%
2026-04-02	31.6000	31.6600	31.491100	31.6311	-0.231%	3,680	-0.550%
2026-04-01	31.8200	31.8200	31.704400	31.7044	+1.523%	4,190	-0.780%
2026-03-31	30.9743	31.7000	30.940000	31.2289	+2.852%	26,915	+0.730%
2026-03-30	30.6700	30.7301	30.230000	30.3630	-2.361%	1,224,454	+3.603%
2026-03-27	31.1500	31.1500	31.070000	31.0972	+0.535%	2,048	+1.157%
2026-03-26	31.4000	31.4500	30.931600	30.9316	-1.919%	12,350	+1.699%
2026-03-25	31.5600	31.5700	31.536800	31.5368	+1.196%	3,118	-0.253%
2026-03-24	30.9650	31.2900	30.965000	31.1642	+1.166%	3,160	+0.940%
2026-03-23	30.9300	31.0500	30.710000	30.8050	+2.286%	3,075	+2.117%
2026-03-20	30.4000	30.4100	30.050000	30.1166	-1.804%	5,150	+4.451%
2026-03-19	30.5600	30.6700	30.499900	30.6700	-0.543%	1,973	+2.566%
2026-03-18	31.1500	31.1500	30.837300	30.8373	-2.265%	3,260	+2.010%
2026-03-17	31.7900	31.7900	31.510000	31.5519	+0.254%	5,277	-0.301%
2026-03-16	31.5300	31.5300	31.380000	31.4720	+1.146%	16,399	-0.048%
2026-03-13	31.3700	31.3700	31.040000	31.1155	-1.757%	4,507	+1.098%
2026-03-12	31.8200	31.8800	31.672000	31.6720	-1.175%	787	-0.679%
2026-03-11	31.8800	32.0487	31.880000	32.0487	-0.359%	2,268	-1.846%
2026-03-10	32.5350	32.6400	32.164300	32.1643	-0.108%	7,536	-2.199%
2026-03-09	31.5700	32.1990	31.570000	32.1990	+0.402%	1,038	-2.304%
2026-03-06	32.0800	32.2000	31.991100	32.0702	-1.161%	5,300	-1.912%
2026-03-05	32.8300	32.8300	32.260000	32.4470	-2.074%	2,063	-3.051%
2026-03-04	33.0500	33.1900	33.050000	33.1343	+0.822%	2,871	-5.062%
2026-03-03	33.0000	33.2200	32.456500	32.8640	-3.575%	7,319	-4.281%
2026-03-02	33.7500	34.0826	33.430000	34.0826	+0.236%	11,509	-7.704%
2026-02-27	33.9100	34.0900	33.830000	34.0025	+0.209%	6,209	-7.486%
2026-02-26	33.6100	33.9400	33.519900	33.9316	+0.601%	7,930	-7.293%
2026-02-25	33.9100	33.9100	33.609900	33.7289	+0.101%	9,681	-6.736%
2026-02-24	33.5727	33.7800	33.560000	33.6948	+0.702%	3,745	-6.641%
2026-02-23	33.3500	33.5700	33.190000	33.4600	+0.077%	6,840	-5.986%
2026-02-20	33.2400	33.4344	33.240000	33.4344	+0.916%	2,367	-5.914%
2026-02-19	33.1500	33.1700	33.040000	33.1309	+0.038%	4,756	-5.052%
2026-02-18	32.9400	33.3450	32.940000	33.1184	+0.698%	6,285	-5.017%
2026-02-17	32.7600	32.9900	32.520000	32.8888	-1.029%	6,667	-4.353%
2026-02-13	32.6200	33.3500	32.620000	33.2309	+1.811%	4,641	-5.338%
2026-02-12	33.5700	33.5700	32.639800	32.6398	-2.628%	7,304	-3.624%
2026-02-11	33.4600	33.5207	33.420000	33.5207	+1.332%	6,399	-6.156%
2026-02-10	32.8000	33.1500	32.800000	33.0800	+0.316%	12,766	-4.906%
2026-02-09	32.7200	33.0200	32.720000	32.9757	+1.855%	4,605	-4.606%
2026-02-06	32.2900	32.3750	32.260000	32.3750	+3.278%	6,744	-2.836%
2026-02-05	31.4600	31.4700	31.320000	31.3475	-2.189%	5,882	+0.349%
2026-02-04	32.1300	32.1300	31.830000	32.0491	+0.783%	2,843	-1.847%
2026-02-03	31.6450	31.8400	31.570000	31.8001	+1.387%	4,278	-1.079%
2026-02-02	31.2900	31.4299	31.290000	31.3650	+0.370%	3,186	+0.293%
2026-01-30	31.4400	31.4400	31.249300	31.2493	-2.132%	4,591	+0.665%
2026-01-29	31.9300	31.9300	31.800000	31.9300	+0.694%	2,916	-1.481%
2026-01-28	31.7200	31.7200	31.550000	31.7100	+0.326%	2,466	-0.798%
2026-01-27	31.4300	31.6070	31.430000	31.6070	+0.910%	2,411	-0.475%
2026-01-26	31.5500	31.8700	31.110000	31.3221	+0.306%	13,749	+0.431%
2026-01-23	31.2401	31.2600	31.226400	31.2264	-0.012%	1,945	+0.738%
2026-01-22	31.2200	31.3400	31.190000	31.2300	-0.128%	9,433	+0.727%
2026-01-21	31.0800	31.2700	31.080000	31.2700	+1.649%	1,174	+0.598%
2026-01-20	30.9200	30.9293	30.720000	30.7628	-1.298%	1,741	+2.257%
2026-01-16	31.1500	31.1675	31.150000	31.1675	+0.800%	4,136	+0.929%
2026-01-15	30.9900	30.9900	30.920000	30.9200	+0.361%	1,206	+1.737%
2026-01-14	30.6600	30.8300	30.659900	30.8089	+1.136%	2,414	+2.104%
2026-01-13	30.5198	30.5200	30.462800	30.4628	-0.870%	3,204	+3.264%
2026-01-12	30.2300	30.7300	30.230000	30.7300	+1.789%	4,030	+2.366%
2026-01-09	29.9800	30.2000	29.980000	30.1900	+0.818%	5,541	+4.197%
2026-01-08	29.5200	29.9700	29.520000	29.9450	+1.006%	2,196	+5.049%
2026-01-07	29.9800	29.9800	29.620000	29.6468	-0.726%	1,999	+6.106%
2026-01-06	29.7101	29.9100	29.710100	29.8636	+0.822%	2,228	+5.336%
2026-01-05	29.4100	29.6804	29.410000	29.6200	+1.010%	4,888	+6.202%
2026-01-02	29.1000	29.3500	29.100000	29.3239	+0.804%	5,676	+7.274%
2025-12-31	29.1800	29.1800	29.090000	29.0900	-0.633%	9,110	+8.137%
2025-12-30	29.3700	29.4200	29.262000	29.2753	+0.155%	1,298	+7.452%
2025-12-29	29.2200	29.2500	29.200000	29.2300	-0.137%	4,421	+7.619%
2025-12-26	29.2800	29.2800	29.180000	29.2700	-0.136%	8,890	+7.472%
2025-12-24	29.2400	29.3400	29.240000	29.3100	+0.205%	3,062	+7.325%
2025-12-23	29.1500	29.2600	29.150000	29.2500	+0.955%	3,123	+7.545%
2025-12-22	28.9202	28.9799	28.920200	28.9733	-0.115%	2,928	+8.572%
2025-12-19	29.0300	29.0600	29.006600	29.0066	-0.105%	2,417	+8.448%
2025-12-18	29.2200	29.2200	29.005000	29.0370	-0.148%	2,615	+8.334%
2025-12-17	29.1900	29.2299	29.010000	29.0800	+0.241%	5,647	+8.174%
2025-12-16	29.3300	29.3300	29.000000	29.0100	-1.461%	5,839	+8.435%
2025-12-15	29.4400	29.4400	29.360000	29.4400	+0.204%	3,377	+6.851%
2025-12-12	29.5600	29.5600	29.370000	29.3800	-0.339%	4,533	+7.069%
2025-12-11	29.3700	29.5500	29.370000	29.4800	+0.614%	4,500	+6.706%
2025-12-10	29.0700	29.3284	29.070000	29.3000	+0.791%	4,612	+7.362%
2025-12-09	29.2800	29.2900	29.070000	29.0700	-0.394%	3,945	+8.211%
2025-12-08	29.3300	29.3300	29.185100	29.1851	-0.441%	5,520	+7.784%
2025-12-05	29.5400	29.5900	29.314500	29.3145	-0.442%	9,470	+7.309%
2025-12-04	29.4200	29.4446	29.420000	29.4446	+0.700%	1,444	+6.835%
2025-12-03	29.1299	29.2400	29.129900	29.2400	+0.824%	3,839	+7.582%
2025-12-02	28.9700	29.0700	28.952000	29.0009	-0.140%	2,158	+8.469%
2025-12-01	29.1080	29.1080	29.041700	29.0417	-0.327%	717	+8.317%
2025-11-28	29.1600	29.1800	29.137100	29.1371	+0.487%	1,771	+7.962%
2025-11-26	29.0500	29.1100	28.995800	28.9958	+0.519%	4,787	+8.488%
2025-11-25	28.7906	28.8900	28.790600	28.8461	+0.969%	12,839	+9.051%
2025-11-24	28.6400	28.6400	28.400000	28.5693	-0.149%	17,632	+10.108%
2025-11-21	28.4200	28.7100	28.350000	28.6119	+1.281%	5,309	+9.944%
2025-11-20	28.6700	28.7100	28.250000	28.2500	-0.661%	2,436	+11.352%
2025-11-19	28.6300	28.6300	28.370000	28.4381	-0.451%	6,040	+10.616%
2025-11-18	28.5500	28.6199	28.400000	28.5668	+0.045%	5,626	+10.117%
2025-11-17	28.8900	28.8900	28.510500	28.5540	-1.220%	4,054	+10.167%
2025-11-14	28.8000	29.0000	28.680200	28.9068	+0.360%	4,965	+8.822%
2025-11-13	29.0874	29.0874	28.803000	28.8030	-1.055%	3,606	+9.214%
2025-11-12	28.7700	29.1500	28.770000	29.1100	-0.132%	6,355	+8.063%
2025-11-11	29.0400	29.1900	29.040000	29.1485	+0.826%	2,812	+7.920%
2025-11-10	28.7550	28.9098	28.727000	28.9098	+0.581%	1,430	+8.811%
2025-11-07	28.3800	28.7428	28.380000	28.7428	+1.033%	6,112	+9.443%
2025-11-06	28.6597	28.6597	28.448900	28.4489	-0.270%	3,206	+10.574%
2025-11-05	28.4301	28.6149	28.430000	28.5259	+0.747%	2,563	+10.275%
2025-11-04	28.2198	28.3200	28.215000	28.3144	-0.547%	9,589	+11.099%
2025-11-03	28.5000	28.5000	28.321600	28.4700	-0.227%	2,036	+10.492%
2025-10-31	28.4000	28.5732	28.400000	28.5349	+0.270%	3,804	+10.240%
2025-10-30	28.6074	28.6300	28.458200	28.4582	-0.287%	2,514	+10.538%
2025-10-29	28.7800	28.7800	28.470000	28.5400	-0.565%	5,669	+10.221%
2025-10-28	28.7850	28.7850	28.690500	28.7021	-0.495%	4,606	+9.598%
2025-10-27	28.8300	28.8448	28.803200	28.8448	+0.259%	2,869	+9.056%
2025-10-24	28.8284	28.8284	28.770400	28.7704	-0.250%	2,345	+9.338%
2025-10-23	28.6600	28.8630	28.640000	28.8425	+0.883%	6,351	+9.065%
2025-10-22	28.6200	28.6200	28.490000	28.5900	+0.245%	6,358	+10.028%
2025-10-21	28.4600	28.6300	28.425000	28.5200	-0.140%	76,278	+10.298%
2025-10-20	28.5400	28.5900	28.530000	28.5600	+0.705%	50,062	+10.144%
2025-10-17	28.3195	28.3600	28.240000	28.3600	+0.385%	8,929	+10.920%
2025-10-16	28.3692	28.5200	28.180000	28.2513	-0.363%	12,387	+11.347%
2025-10-15	28.5700	28.5700	28.297000	28.3542	+0.588%	4,032	+10.943%
2025-10-14	27.9200	28.2168	27.920000	28.1885	+0.169%	3,504	+11.595%
2025-10-13	28.0870	28.1701	28.087000	28.1410	+1.004%	3,479	+11.784%
2025-10-10	28.0950	28.0994	27.861200	27.8612	-1.688%	4,167	+12.906%
2025-10-09	28.7500	28.7500	28.300000	28.3395	-1.376%	5,233	+11.001%
2025-10-08	28.6200	28.7350	28.620000	28.7350	+0.242%	2,627	+9.473%
2025-10-07	28.6102	28.6656	28.600000	28.6656	-0.536%	4,293	+9.738%
2025-10-06	28.9800	28.9800	28.820000	28.8200	-0.352%	4,334	+9.150%
2025-10-03	28.9400	28.9600	28.921900	28.9219	+0.549%	18,173	+8.765%
2025-10-02	28.7600	28.7800	28.710000	28.7641	-0.063%	774,499	+9.362%
2025-10-01	28.7850	28.8200	28.770000	28.7822	+0.022%	5,622	+9.293%
2025-09-30	28.6900	28.7759	28.630000	28.7759	+0.423%	7,285	+9.317%
2025-09-29	28.7050	28.7050	28.600000	28.6548	-2.334%	6,188	+9.779%
2025-09-26	29.3093	29.3397	29.309300	29.3397	+0.651%	2,312	+7.217%
2025-09-25	29.2000	29.2000	29.140000	29.1500	-0.257%	4,806	+7.914%
2025-09-24	29.2206	29.2300	29.210000	29.2250	+0.174%	2,845	+7.637%
2025-09-23	29.1700	29.2133	29.120000	29.1742	+0.635%	2,260	+7.825%
2025-09-22	29.0000	29.0000	28.900000	28.9900	-0.226%	3,577	+8.510%
2025-09-19	29.1500	29.1500	29.055800	29.0558	-0.766%	1,981	+8.264%
2025-09-18	29.2400	29.3476	29.240000	29.2800	+0.308%	4,548	+7.435%
2025-09-17	29.5200	29.5200	29.180000	29.1900	-0.128%	7,354	+7.766%
2025-09-16	29.3000	29.3000	29.190000	29.2275	-0.009%	5,869	+7.628%
2025-09-15	29.3400	29.3400	29.230000	29.2300	+0.123%	5,220	+7.619%
2025-09-12	29.3305	29.3305	29.194200	29.1942	-0.533%	4,816	+7.751%
2025-09-11	29.1761	29.3506	29.176100	29.3506	+1.174%	3,141	+7.177%
2025-09-10	28.9899	29.0100	28.940000	29.0100	+0.215%	3,444	+8.435%
2025-09-09	28.9717	29.0100	28.947700	28.9477	-0.313%	2,111	+8.668%
2025-09-08	28.8800	29.0387	28.880000	29.0387	+0.190%	2,550	+8.328%
2025-09-05	29.0500	29.0500	28.890000	28.9837	+0.013%	4,783	+8.533%
2025-09-04	28.7100	28.9800	28.710000	28.9800	+0.835%	7,737	+8.547%
2025-09-03	28.7400	28.7500	28.650000	28.7400	-0.278%	11,788	+9.454%
2025-09-02	28.8700	28.8700	28.710000	28.8200	-0.928%	14,050	+9.150%
2025-08-29	29.1300	29.1300	29.050000	29.0900	-0.069%	1,771	+8.137%
2025-08-28	29.0618	29.1100	29.061800	29.1100	+0.241%	5,768	+8.063%
2025-08-27	28.9500	29.0800	28.930000	29.0400	+0.405%	4,702	+8.323%
2025-08-26	28.9200	28.9228	28.890000	28.9228	+0.010%	5,437	+8.762%
2025-08-25	29.0700	29.0700	28.920000	28.9200	-0.810%	7,949	+8.772%
2025-08-22	29.1394	29.2295	29.139400	29.1561	+1.724%	3,953	+7.892%
2025-08-21	28.5300	28.6999	28.530000	28.6621	+0.136%	4,251	+9.751%
2025-08-20	28.6500	28.6600	28.590000	28.6231	+0.323%	5,447	+9.901%
2025-08-19	28.4500	28.5309	28.440000	28.5309	+0.222%	3,369	+10.256%
2025-08-18	28.4900	28.4900	28.420000	28.4678	-0.183%	4,641	+10.500%
2025-08-15	28.5600	28.6370	28.520000	28.5200	-0.330%	9,577	+10.298%
2025-08-14	28.5700	28.6143	28.570000	28.6143	-0.598%	5,623	+9.935%
2025-08-13	28.5200	28.7864	28.520000	28.7864	+1.325%	2,379	+9.277%
2025-08-12	28.3400	28.4200	28.330000	28.4100	+1.041%	9,003	+10.725%
2025-08-11	28.1300	28.1900	28.100000	28.1173	-0.286%	6,229	+11.878%
2025-08-08	28.3400	28.3401	28.198000	28.1980	-0.656%	11,923	+11.558%
2025-08-07	28.4208	28.4208	28.370000	28.3841	-0.181%	1,588	+10.826%
2025-08-06	28.6900	28.6900	28.400000	28.4356	-1.069%	4,447	+10.625%
2025-08-05	28.6000	28.7500	28.600000	28.7428	-0.180%	8,742	+9.443%
2025-08-04	28.7100	28.8000	28.710000	28.7947	+0.945%	4,182	+9.246%
2025-08-01	28.4100	28.5250	28.410000	28.5250	-0.573%	2,002	+10.279%
2025-07-31	28.7301	28.7301	28.689400	28.6894	-0.453%	3,435	+9.647%
2025-07-30	28.9800	29.0399	28.720000	28.8200	-0.990%	9,803	+9.150%
2025-07-29	29.0600	29.1081	29.060000	29.1081	+0.477%	1,898	+8.070%
2025-07-28	29.1100	29.1100	28.950000	28.9700	-0.583%	1,860	+8.585%
2025-07-25	29.1500	29.1600	29.010000	29.1400	+0.097%	12,561	+7.951%
2025-07-24	29.1500	29.1700	29.111700	29.1117	-0.541%	6,929	+8.056%
2025-07-23	29.1900	29.2700	29.190000	29.2700	+1.140%	1,806	+7.472%
2025-07-22	28.8800	28.9400	28.870000	28.9400	+0.951%	4,836	+8.697%
2025-07-21	28.8300	28.8900	28.667500	28.6675	-0.873%	4,764	+9.731%
2025-07-18	28.9700	28.9700	28.837400	28.9200	+0.082%	3,483	+8.772%
2025-07-17	28.8600	28.9300	28.840000	28.8964	+0.533%	6,426	+8.861%
2025-07-16	28.7303	28.7700	28.730300	28.7433	+0.177%	5,711	+9.441%
2025-07-15	29.0600	29.0700	28.692400	28.6924	-1.266%	2,044	+9.635%
2025-07-14	29.0400	29.1000	28.970000	29.0604	-0.056%	4,204	+8.247%
2025-07-11	28.9700	29.1174	28.970000	29.0767	-0.400%	2,217	+8.186%
2025-07-10	29.0533	29.3100	29.053300	29.1934	+0.407%	7,041	+7.754%
2025-07-09	29.0030	29.1000	28.910000	29.0752	+0.273%	10,649	+8.192%
2025-07-08	28.9450	29.0800	28.945000	28.9959	+0.506%	2,388	+8.488%
2025-07-07	28.8200	28.8600	28.820000	28.8500	-1.114%	7,120	+9.036%
2025-07-03	29.0938	29.2000	29.090000	29.1750	+0.324%	10,843	+7.822%
2025-07-02	28.8700	29.0809	28.870000	29.0809	+0.835%	7,911	+8.171%
2025-07-01	28.4900	28.9000	28.490000	28.8400	+1.121%	8,437	+9.074%
2025-06-30	28.3500	28.5203	28.350000	28.5203	+0.209%	5,422	+10.297%
2025-06-27	28.5200	28.5700	28.350000	28.4609	-0.961%	11,171	+10.527%
2025-06-26	28.4800	28.7371	28.480000	28.7371	+1.288%	3,832	+9.465%
2025-06-25	28.4950	28.4950	28.371600	28.3716	-1.067%	8,775	+10.875%
2025-06-24	28.6750	28.7300	28.610000	28.6777	+0.299%	5,240	+9.692%
2025-06-23	28.5600	28.5923	28.360000	28.5923	+0.552%	11,623	+10.019%
2025-06-20	28.5500	28.5800	28.410000	28.4352	-0.142%	4,330	+10.627%
2025-06-18	28.5830	28.5830	28.475600	28.4756	+0.296%	6,878	+10.470%
2025-06-17	28.4400	28.5800	28.390000	28.3917	-0.392%	7,806	+10.796%
2025-06-16	28.9800	28.9800	28.500000	28.5033	+0.187%	7,680	+10.363%
2025-06-13	28.5808	28.5808	28.400000	28.4500	-0.871%	6,384	+10.569%
2025-06-12	28.6000	28.7282	28.600000	28.7000	+0.142%	5,521	+9.606%
2025-06-11	28.6800	28.6800	28.576200	28.6594	+0.070%	5,254	+9.762%
2025-06-10	28.6300	28.6700	28.600000	28.6393	+0.805%	7,907	+9.839%
2025-06-09	28.3700	28.5400	28.360000	28.4105	+0.087%	4,722	+10.723%
2025-06-06	28.3500	28.3859	28.325000	28.3859	+0.767%	3,392	+10.819%
2025-06-05	28.2400	28.3000	28.150000	28.1698	+0.104%	18,638	+11.669%
2025-06-04	28.3096	28.3096	28.140500	28.1405	-0.388%	3,470	+11.786%
2025-06-03	28.0500	28.2708	28.050000	28.2500	+0.644%	11,019	+11.352%
2025-06-02	27.9400	28.0693	27.940000	28.0693	-0.001%	3,272	+12.069%
2025-05-30	28.0200	28.0697	28.020000	28.0697	-0.118%	4,158	+12.067%
2025-05-29	28.1200	28.1300	28.060000	28.1030	+0.314%	2,573	+11.935%
2025-05-28	28.1838	28.1838	28.015100	28.0151	-1.050%	4,772	+12.286%
2025-05-27	28.1700	28.3300	28.170000	28.3124	+1.835%	3,373	+11.107%
2025-05-23	27.7000	27.8400	27.700000	27.8022	-0.332%	2,385	+13.146%
2025-05-22	27.8500	28.0100	27.830000	27.8949	-0.190%	5,817	+12.770%
2025-05-21	28.0250	28.0250	27.948100	27.9481	-1.902%	1,204	+12.555%
2025-05-20	28.5800	28.6000	28.450000	28.4900	-0.486%	6,857	+10.414%
2025-05-19	28.5908	28.6300	28.590000	28.6292	-0.152%	6,020	+9.877%
2025-05-16	28.5662	28.6800	28.566200	28.6729	+0.885%	3,568	+9.710%
2025-05-15	28.2000	28.4213	28.200000	28.4213	+0.785%	3,011	+10.681%
2025-05-14	28.2000	28.2300	28.179000	28.2000	-0.652%	11,647	+11.550%
2025-05-13	28.2438	28.4400	28.243800	28.3852	+0.656%	5,460	+10.822%
2025-05-12	28.2200	28.2200	28.200100	28.2001	+2.180%	1,187	+11.549%
2025-05-09	27.6000	27.6400	27.598400	27.5984	+0.137%	3,517	+13.981%
2025-05-08	27.5100	27.6838	27.510000	27.5607	+0.914%	4,080	+14.137%
2025-05-07	27.2900	27.4238	27.237400	27.3110	+0.617%	7,477	+15.181%
2025-05-06	27.2500	27.2500	27.130000	27.1434	-0.650%	8,424	+15.892%
2025-05-05	27.3925	27.4600	27.321100	27.3211	-0.571%	5,927	+15.138%
2025-05-02	27.3600	27.5365	27.290000	27.4780	+1.753%	8,099	+14.481%
2025-05-01	27.1700	27.1700	26.940000	27.0046	+0.256%	4,834	+16.488%
2025-04-30	27.0000	27.0000	26.590000	26.9357	-0.478%	9,414	+16.786%
2025-04-29	27.0000	27.1200	26.997000	27.0650	-0.093%	5,048	+16.228%
2025-04-28	27.1500	27.1500	26.909500	27.0901	+0.257%	6,018	+16.120%
2025-04-25	26.9584	27.0207	26.949800	27.0207	+0.014%	3,897	+16.418%
2025-04-24	26.8500	27.0168	26.850000	27.0168	+1.550%	5,062	+16.435%
2025-04-23	27.0200	27.0350	26.604400	26.6044	-0.161%	5,042	+18.240%
2025-04-22	26.4400	26.7000	26.440000	26.6474	+2.366%	6,233	+18.049%
2025-04-21	26.3200	26.3200	25.820000	26.0316	-1.916%	9,439	+20.842%
2025-04-17	26.4400	26.7399	26.440000	26.5400	+1.453%	7,269	+18.527%
2025-04-16	26.3500	26.3900	26.020000	26.1600	-0.648%	5,330	+20.248%
2025-04-15	26.3700	26.3700	26.300000	26.3306	-0.099%	3,758	+19.469%
2025-04-14	26.3600	26.4400	26.260000	26.3566	+1.233%	10,373	+19.352%
2025-04-11	25.4944	26.0356	25.494400	26.0356	+1.622%	4,316	+20.823%
2025-04-10	25.9500	25.9500	25.060000	25.6200	-2.840%	20,623	+22.783%
2025-04-09	24.3900	26.4109	24.310000	26.3689	+7.376%	3,496	+19.296%
2025-04-08	25.9800	25.9800	24.555000	24.5576	-2.806%	20,937	+28.095%
2025-04-07	25.1000	25.8900	24.520000	25.2666	-2.295%	11,307	+24.500%

.dark-mode .R9Cz3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9Cz3x{ 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