Dark

ABLG
Abacus FCF International Leaders ETF
stock BATS ETF

At Close

Jul 27, 2026 11:33:18 AM EDT

30.46USD0.000%(+30.46)146

30.00Bid 30.09Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

30.64USD+0.592%(+0.18)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	30.4901	30.640300	30.4901	30.6403	+0.145%	154	0.000%
2026-07-24	30.5900	30.595800	30.5900	30.5958	-0.951%	329	+0.145%
2026-07-23	30.8895	30.889500	30.8895	30.8895	-0.482%	20	-0.807%
2026-07-22	31.0392	31.039200	31.0392	31.0392	-0.823%	44	-1.285%
2026-07-21	31.2968	31.296800	31.2968	31.2968	+2.544%	121	-2.098%
2026-07-20	30.6600	30.660000	30.5205	30.5205	-0.105%	1,631	+0.393%
2026-07-17	30.5525	30.552500	30.5525	30.5525	-1.353%	113	+0.287%
2026-07-16	30.9714	30.971400	30.9714	30.9714	-1.722%	118	-1.069%
2026-07-15	31.3500	31.514000	31.3500	31.5140	+0.109%	515	-2.772%
2026-07-14	31.4798	31.479800	31.4798	31.4798	+1.714%	81	-2.667%
2026-07-13	30.9494	30.949400	30.9494	30.9494	-2.468%	26	-0.999%
2026-07-10	31.7324	31.732400	31.7324	31.7324	-0.555%	280	-3.442%
2026-07-09	31.9095	31.909500	31.9095	31.9095	+1.343%	44	-3.977%
2026-07-08	31.5100	31.520000	31.4867	31.4867	-0.167%	4,236	-2.688%
2026-07-07	31.5020	31.539500	31.5000	31.5395	-1.904%	1,300	-2.851%
2026-07-06	32.1516	32.151600	32.1516	32.1516	+1.675%	41	-4.701%
2026-07-02	31.8000	31.800000	31.4000	31.6218	-1.428%	12,381	-3.104%
2026-07-01	32.2100	32.330000	31.7700	32.0800	-2.152%	11,089	-4.488%
2026-06-30	32.6200	32.785500	32.5700	32.7855	+1.227%	1,939	-6.543%
2026-06-29	32.0300	32.388200	32.0300	32.3882	+0.022%	132	-5.397%
2026-06-26	32.3812	32.381200	32.3812	32.3812	-1.364%	161	-5.376%
2026-06-25	32.8291	32.829100	32.8291	32.8291	+1.722%	8	-6.667%
2026-06-24	32.2735	32.273500	32.2735	32.2735	-0.567%	120	-5.060%
2026-06-23	32.4574	32.457400	32.4574	32.4574	-3.359%	96	-5.598%
2026-06-22	33.2200	33.585700	33.2200	33.5857	+0.753%	2,801	-8.770%
2026-06-18	33.3347	33.334700	33.3347	33.3347	+1.727%	14	-8.083%
2026-06-17	33.1900	33.370000	32.7689	32.7689	+0.197%	15,679	-6.496%
2026-06-16	32.7900	32.790000	32.7045	32.7045	-0.928%	427	-6.312%
2026-06-15	32.9200	33.070000	32.9200	33.0107	+2.494%	463	-7.181%
2026-06-12	32.2900	32.310000	32.2074	32.2074	+4.434%	2,775	-4.866%
2026-06-11	31.3200	31.890100	30.8400	30.8400	-0.032%	1,048	-0.648%
2026-06-10	30.9200	30.920000	30.8400	30.8500	-1.779%	14,216	-0.680%
2026-06-09	30.4000	31.408700	30.4000	31.4087	+0.122%	381	-2.446%
2026-06-08	30.0000	31.440100	30.0000	31.3704	+0.600%	986	-2.327%
2026-06-05	31.3600	31.360000	31.1832	31.1832	-4.453%	1,155	-1.741%
2026-06-04	32.6365	32.636500	32.6365	32.6365	-0.184%	38	-6.116%
2026-06-03	32.8800	32.890000	32.6600	32.6965	-0.490%	1,327	-6.289%
2026-06-02	32.8575	32.857500	32.8575	32.8575	+1.187%	39	-6.748%
2026-06-01	31.8700	32.472000	31.8700	32.4720	-0.269%	190	-5.641%
2026-05-29	32.5100	32.559600	32.4800	32.5596	-0.559%	1,441	-5.895%
2026-05-28	32.7426	32.742600	32.7426	32.7426	+0.494%	97	-6.421%
2026-05-27	32.4800	32.581600	32.4800	32.5816	-0.380%	287	-5.958%
2026-05-26	32.7058	32.705800	32.7058	32.7058	+1.727%	12	-6.315%
2026-05-22	32.1507	32.150700	32.1507	32.1507	-0.379%	131	-4.698%
2026-05-21	32.3550	32.355000	32.2731	32.2731	+0.607%	155	-5.059%
2026-05-20	32.0783	32.078300	32.0783	32.0783	+2.036%	133	-4.483%
2026-05-19	31.2500	31.559900	31.2500	31.4383	-0.982%	616	-2.538%
2026-05-18	31.7501	31.750100	31.7501	31.7501	+0.098%	65	-3.495%
2026-05-15	31.7189	31.718900	31.7189	31.7189	-2.578%	34	-3.400%
2026-05-14	32.5800	32.590000	32.5200	32.5581	-0.200%	1,026	-5.890%
2026-05-13	32.4500	32.623500	32.4500	32.6235	+0.771%	410	-6.079%
2026-05-12	32.0200	32.373900	31.6350	32.3739	-0.974%	1,416	-5.355%
2026-05-11	32.6400	32.692400	32.6400	32.6924	+0.096%	188	-6.277%
2026-05-08	32.6300	32.661100	32.5900	32.6611	+0.688%	2,507	-6.187%
2026-05-07	32.6700	32.670000	32.4100	32.4380	-2.104%	1,643	-5.542%
2026-05-06	31.7200	33.135300	31.7200	33.1353	+3.066%	1,536	-7.530%
2026-05-05	32.0800	32.155000	32.0800	32.1497	+1.800%	679	-4.695%
2026-05-04	31.5500	31.581100	31.5500	31.5811	-0.845%	328	-2.979%
2026-05-01	31.9200	31.920000	31.8100	31.8501	-0.369%	1,428	-3.798%
2026-04-30	31.5700	31.968000	31.5700	31.9680	+2.280%	877	-4.153%
2026-04-29	31.2553	31.255300	31.2553	31.2553	-0.324%	7	-1.968%
2026-04-28	31.3568	31.356800	31.3568	31.3568	-1.839%	9	-2.285%
2026-04-27	31.9443	31.944300	31.9443	31.9443	-0.493%	29	-4.082%
2026-04-24	31.9300	32.102500	31.9300	32.1025	+1.356%	1,248	-4.555%
2026-04-23	31.8101	31.890000	31.6700	31.6731	-0.651%	594	-3.261%
2026-04-22	31.8200	31.880600	31.8200	31.8806	+0.600%	383	-3.890%
2026-04-21	31.6903	31.690300	31.6903	31.6903	-1.933%	77	-3.313%
2026-04-20	32.2600	32.315000	32.2600	32.3150	-0.209%	555	-5.182%
2026-04-17	32.5100	32.510000	32.3828	32.3828	+1.884%	262	-5.381%
2026-04-16	31.7800	31.784000	31.7400	31.7840	-0.513%	367	-3.598%
2026-04-15	31.8800	31.948000	31.8800	31.9480	-0.619%	525	-4.093%
2026-04-14	32.0400	32.147000	32.0400	32.1470	+0.922%	153	-4.687%
2026-04-13	31.5500	31.853200	31.5500	31.8532	+0.702%	1,271	-3.808%
2026-04-10	31.6100	31.631100	31.6100	31.6311	+0.009%	331	-3.132%
2026-04-09	31.3200	31.628300	31.3200	31.6283	+0.443%	2,279	-3.124%
2026-04-08	30.1500	31.515000	30.1500	31.4889	+5.028%	1,264	-2.695%
2026-04-07	29.6500	29.981500	29.6500	29.9815	+0.034%	1,649	+2.197%
2026-04-06	29.8700	29.985000	29.8700	29.9712	+0.250%	21,452	+2.232%
2026-04-02	29.8300	29.896400	29.8300	29.8964	-0.989%	251	+2.488%
2026-04-01	30.2800	30.280000	30.1800	30.1951	+2.322%	549	+1.474%
2026-03-31	29.0700	29.510000	29.0700	29.5100	+3.110%	2,188	+3.830%
2026-03-30	28.8685	29.015000	28.6200	28.6200	-1.708%	1,730	+7.059%
2026-03-27	29.2800	29.330000	29.1174	29.1174	-1.118%	731	+5.230%
2026-03-26	29.8800	29.880000	29.4465	29.4465	-2.476%	1,611	+4.054%
2026-03-25	30.1500	30.194100	30.1500	30.1941	+1.656%	274	+1.478%
2026-03-24	29.4500	29.702200	29.4500	29.7022	+0.124%	1,415	+3.158%
2026-03-23	29.8200	29.930000	29.6655	29.6655	+2.436%	1,640	+3.286%
2026-03-20	29.1850	29.185000	28.9500	28.9600	-2.733%	1,312	+5.802%
2026-03-19	29.8100	29.880000	29.7738	29.7738	-0.554%	9,269	+2.910%
2026-03-18	30.1850	30.250000	29.9398	29.9398	-1.846%	2,243	+2.340%
2026-03-17	30.5029	30.502900	30.5029	30.5029	+0.144%	17	+0.450%
2026-03-16	30.4200	30.459000	30.4200	30.4590	+1.992%	504	+0.595%
2026-03-13	29.9900	29.990100	29.8640	29.8640	-1.828%	756	+2.599%
2026-03-12	30.3550	30.460000	30.3550	30.4200	-1.707%	4,472	+0.724%
2026-03-11	30.9483	30.948300	30.9483	30.9483	-0.730%	52	-0.995%
2026-03-10	31.4000	31.500000	31.1759	31.1759	+0.050%	602	-1.718%
2026-03-09	30.4700	31.160200	30.4700	31.1602	+0.867%	1,307	-1.668%
2026-03-06	31.2800	31.280000	30.8924	30.8924	-0.909%	8,199	-0.816%
2026-03-05	31.1757	31.175700	31.1757	31.1757	-1.951%	41	-1.717%
2026-03-04	31.7961	31.796100	31.7961	31.7961	+1.197%	230	-3.635%
2026-03-03	30.7700	31.470000	30.7700	31.4200	-2.866%	5,495	-2.482%
2026-03-02	31.4400	32.730000	31.4400	32.3470	-1.874%	21,242	-5.276%
2026-02-27	32.8400	33.070000	32.7200	32.9647	-0.192%	8,857	-7.051%
2026-02-26	32.8900	33.028200	32.8900	33.0282	-0.185%	607	-7.230%
2026-02-25	33.0895	33.089500	33.0895	33.0895	+1.004%	30	-7.402%
2026-02-24	32.8600	32.860000	32.6800	32.7606	+1.332%	669	-6.472%
2026-02-23	32.5100	32.640000	32.3200	32.3300	-0.909%	13,156	-5.226%
2026-02-20	32.5600	32.626600	32.5600	32.6266	+0.745%	68,615	-6.088%
2026-02-19	32.3200	32.385200	32.3200	32.3852	-0.494%	202	-5.388%
2026-02-18	32.6900	32.760000	32.5100	32.5460	+0.056%	114,615	-5.855%
2026-02-17	32.5278	32.527800	32.5278	32.5278	-0.449%	203	-5.803%
2026-02-13	32.6744	32.674400	32.6744	32.6744	+1.000%	138	-6.225%
2026-02-12	32.6500	32.650000	32.3508	32.3508	-2.031%	25,690	-5.287%
2026-02-11	33.0100	33.050000	32.8900	33.0216	+0.186%	23,070	-7.211%
2026-02-10	32.8600	33.030000	32.8600	32.9602	+0.528%	24,633	-7.038%
2026-02-09	32.5300	32.795000	32.4500	32.7870	+1.053%	31,875	-6.547%
2026-02-06	32.2200	32.445500	31.8300	32.4455	+2.204%	30,620	-5.564%
2026-02-05	31.8400	31.840000	31.7200	31.7459	-0.529%	37,383	-3.483%
2026-02-04	31.9201	31.920100	31.9148	31.9148	-0.264%	296	-3.993%
2026-02-03	31.9994	31.999400	31.9994	31.9994	-1.687%	24	-4.247%
2026-02-02	32.5486	32.548600	32.5486	32.5486	+0.572%	21	-5.863%
2026-01-30	32.3600	32.445000	32.3600	32.3635	-1.451%	2,964	-5.325%
2026-01-29	32.8100	32.840000	32.6750	32.8400	-1.028%	19,496	-6.698%
2026-01-28	33.0700	33.181200	33.0700	33.1812	+0.184%	23,039	-7.658%
2026-01-27	33.0400	33.120100	33.0400	33.1201	+1.102%	917	-7.487%
2026-01-26	32.4500	32.760000	32.4500	32.7591	+0.399%	776	-6.468%
2026-01-23	32.6289	32.628900	32.6289	32.6289	+0.602%	55	-6.095%
2026-01-22	32.4337	32.433700	32.4337	32.4337	+0.916%	209	-5.529%
2026-01-21	32.0200	32.139400	31.8500	32.1394	+1.025%	2,087	-4.664%
2026-01-20	31.8133	32.340000	31.8133	31.8133	-1.861%	381	-3.687%
2026-01-16	32.4167	32.416700	32.4167	32.4167	-0.170%	89	-5.480%
2026-01-15	32.4720	32.472000	32.4720	32.4720	-0.206%	85	-5.641%
2026-01-14	32.4403	32.539000	32.4403	32.5390	+0.150%	746	-5.835%
2026-01-13	32.5700	32.680000	32.4903	32.4903	-1.035%	845	-5.694%
2026-01-12	32.8301	32.830100	32.8301	32.8301	+1.086%	49	-6.670%
2026-01-09	32.4900	32.490000	32.4775	32.4775	+0.306%	4,372	-5.657%
2026-01-08	32.2800	32.378300	32.2800	32.3783	-0.283%	1,166	-5.368%
2026-01-07	32.4900	32.490000	32.4600	32.4702	-0.556%	1,411	-5.636%
2026-01-06	32.5411	32.651900	32.5411	32.6519	+1.084%	423	-6.161%
2026-01-05	32.0900	32.310000	32.0500	32.3016	+1.178%	3,917	-5.143%
2026-01-02	31.7600	31.925500	31.7600	31.9255	+0.687%	1,216	-4.026%
2025-12-31	31.6600	31.970000	31.5900	31.7076	-0.578%	1,282	-3.366%
2025-12-30	31.9018	31.965000	31.8918	31.8918	-0.556%	1,034	-3.924%
2025-12-29	31.9942	32.190000	31.8700	32.0700	-0.341%	1,128	-4.458%
2025-12-26	32.1798	32.179800	32.1798	32.1798	+0.124%	50	-4.784%
2025-12-24	31.9200	32.140000	31.9200	32.1400	+0.078%	1,648	-4.666%
2025-12-23	32.1150	32.115000	32.1150	32.1150	+0.367%	79	-4.592%
2025-12-22	32.2000	32.200000	31.9400	31.9975	+0.054%	8,589	-4.242%
2025-12-19	31.9800	32.100000	31.9800	31.9802	+0.830%	2,344	-4.190%
2025-12-18	31.7500	31.870000	31.7168	31.7168	+1.082%	3,195	-3.394%
2025-12-17	31.6800	31.680000	31.3772	31.3772	-1.103%	331	-2.349%
2025-12-16	31.7000	31.727000	31.6600	31.7270	-0.148%	507	-3.425%
2025-12-15	31.8300	31.860000	31.7647	31.7740	+0.002%	1,940	-3.568%
2025-12-12	32.0800	32.080000	31.7734	31.7734	-1.038%	202	-3.566%
2025-12-11	32.1067	32.106700	32.1067	32.1067	+0.483%	353	-4.567%
2025-12-10	31.7100	31.952500	31.7100	31.9525	+1.049%	795	-4.107%
2025-12-09	31.6300	31.696000	31.6207	31.6207	-0.016%	1,817	-3.101%
2025-12-08	31.6257	31.625700	31.6257	31.6257	-0.692%	84	-3.116%
2025-12-05	31.8461	31.846100	31.8461	31.8461	-0.099%	30	-3.786%
2025-12-04	32.2400	32.240000	31.8300	31.8775	-0.185%	17,105	-3.881%
2025-12-03	31.9366	31.936600	31.9366	31.9366	+0.768%	186	-4.059%
2025-12-02	31.6400	31.693300	31.6200	31.6933	+0.480%	647	-3.322%
2025-12-01	31.5419	31.541900	31.5419	31.5419	-0.279%	84	-2.858%
2025-11-28	31.6303	31.630300	31.6303	31.6303	+0.755%	72	-3.130%
2025-11-26	31.3600	31.393400	31.3600	31.3934	+0.776%	4,793	-2.399%
2025-11-25	31.0200	31.151800	31.0200	31.1518	+0.966%	334	-1.642%
2025-11-24	30.8538	30.853800	30.8538	30.8538	+0.608%	61	-0.692%
2025-11-21	30.3300	30.667400	30.3300	30.6674	+1.199%	624	-0.088%
2025-11-20	30.4701	30.470100	30.3042	30.3042	-1.390%	790	+1.109%
2025-11-19	30.9500	30.970000	30.6600	30.7315	-1.183%	5,736	-0.297%
2025-11-18	30.8001	31.099300	30.8001	31.0993	+0.044%	608	-1.476%
2025-11-17	31.3300	31.330000	31.0856	31.0856	-0.647%	159	-1.432%
2025-11-14	31.2881	31.288100	31.2881	31.2881	-0.443%	230	-2.070%
2025-11-13	31.6700	31.670000	31.4272	31.4272	-0.338%	187	-2.504%
2025-11-12	31.4500	31.560000	31.4500	31.5339	+0.125%	9,597	-2.834%
2025-11-11	31.4600	31.580000	31.4600	31.4945	+0.493%	9,938	-2.712%
2025-11-10	31.2400	31.410000	31.2400	31.3400	+1.484%	15,632	-2.233%
2025-11-07	30.6200	30.881600	30.6200	30.8816	-0.056%	254	-0.781%
2025-11-06	30.8200	30.985000	30.8200	30.8989	-1.052%	631	-0.837%
2025-11-05	31.2273	31.227300	31.2273	31.2273	+0.860%	206	-1.880%
2025-11-04	31.0700	31.070000	30.9611	30.9611	-1.991%	288	-1.036%
2025-11-03	31.4400	31.620000	31.4400	31.5900	+0.338%	3,127	-3.006%
2025-10-31	31.3900	31.483600	31.3400	31.4836	+0.625%	3,071	-2.679%
2025-10-30	31.3800	31.448500	31.2882	31.2882	-0.429%	35,060	-2.071%
2025-10-29	31.6542	31.690000	31.4000	31.4229	-0.086%	4,738	-2.491%
2025-10-28	31.4300	31.449900	31.4100	31.4499	+0.270%	2,141	-2.574%
2025-10-27	31.3700	31.410000	31.3652	31.3652	+0.758%	1,612	-2.311%
2025-10-24	31.3000	31.300000	31.1293	31.1293	+0.031%	447	-1.571%
2025-10-23	31.0300	31.119500	31.0300	31.1195	+0.204%	971	-1.540%
2025-10-22	30.9700	31.056200	30.9700	31.0562	-0.647%	271	-1.339%
2025-10-21	31.3100	31.310000	31.2583	31.2583	-0.114%	1,775	-1.977%
2025-10-20	31.2941	31.294100	31.2941	31.2941	+1.088%	104	-2.089%
2025-10-17	30.8700	30.957300	30.8700	30.9573	-0.070%	4,708	-1.024%
2025-10-16	30.9200	31.080000	30.9200	30.9789	-0.631%	2,318	-1.093%
2025-10-15	31.3700	31.370000	31.1000	31.1756	+0.168%	2,225	-1.717%
2025-10-14	31.1232	31.123200	31.1232	31.1232	+0.607%	471	-1.552%
2025-10-13	30.8700	30.935400	30.8700	30.9354	+1.158%	606	-0.954%
2025-10-10	30.5814	30.581400	30.5814	30.5814	-2.575%	77	+0.193%
2025-10-09	31.3819	31.389700	31.3819	31.3897	-0.825%	562	-2.387%
2025-10-08	31.6500	31.663000	31.5647	31.6508	+0.880%	1,551	-3.193%
2025-10-07	31.6550	31.655000	31.3400	31.3747	-1.253%	813	-2.341%
2025-10-06	31.7200	31.772800	31.7100	31.7728	+1.167%	10,663	-3.564%
2025-10-03	31.4062	31.406200	31.4062	31.4062	+0.612%	24	-2.439%
2025-10-02	31.1200	31.215300	31.0800	31.2153	+0.323%	488	-1.842%
2025-10-01	31.0200	31.114700	31.0200	31.1147	+0.581%	692	-1.525%
2025-09-30	30.7200	30.935100	30.7200	30.9351	+0.471%	4,643	-0.953%
2025-09-29	30.4900	30.820000	30.4900	30.7900	+0.560%	985	-0.486%
2025-09-26	30.6200	30.620000	30.4800	30.6186	+0.045%	1,966	+0.071%
2025-09-25	30.7700	30.770000	30.6048	30.6048	-1.370%	1,144	+0.116%
2025-09-24	31.0298	31.029800	31.0298	31.0298	-0.686%	145	-1.255%
2025-09-23	31.3200	31.320000	31.2442	31.2442	-0.257%	347	-1.933%
2025-09-22	31.2700	31.324800	31.2700	31.3248	+0.514%	549	-2.185%
2025-09-19	31.1646	31.164600	31.1646	31.1646	-0.591%	96	-1.682%
2025-09-18	31.2500	31.349800	31.2500	31.3498	+1.081%	125	-2.263%
2025-09-17	31.1200	31.120000	31.0146	31.0146	+0.437%	614	-1.207%
2025-09-16	30.8302	30.910000	30.8302	30.8797	+0.210%	1,383	-0.775%
2025-09-15	30.8200	30.820000	30.8149	30.8149	+0.274%	892	-0.567%
2025-09-12	30.7700	30.770000	30.7306	30.7306	-0.380%	124	-0.294%
2025-09-11	30.8400	30.847700	30.8400	30.8477	+1.240%	4,083	-0.672%
2025-09-10	30.5750	30.575000	30.4700	30.4700	-0.440%	141	+0.559%
2025-09-09	30.6046	30.604600	30.6046	30.6046	+0.057%	93	+0.117%
2025-09-08	30.3800	30.587100	30.3800	30.5871	+0.896%	338	+0.174%
2025-09-05	30.2300	30.315600	30.2300	30.3156	+0.865%	1,255	+1.071%
2025-09-04	29.8900	30.055500	29.8900	30.0555	+0.824%	213	+1.946%
2025-09-03	29.7200	29.810000	29.7200	29.8100	+0.126%	7,796	+2.785%
2025-09-02	29.7000	29.810000	29.6450	29.7726	-1.451%	1,997	+2.914%
2025-08-29	30.2111	30.211100	30.2111	30.2111	-0.506%	111	+1.421%
2025-08-28	30.3648	30.364800	30.3648	30.3648	+0.384%	137	+0.907%
2025-08-27	30.1500	30.248700	30.1500	30.2487	+0.492%	6,811	+1.295%
2025-08-26	30.1007	30.100700	30.1007	30.1007	-0.237%	137	+1.793%
2025-08-25	30.3900	30.390000	30.1723	30.1723	-0.789%	1,667	+1.551%
2025-08-22	30.3500	30.420000	30.3500	30.4121	+1.959%	2,049	+0.750%
2025-08-21	29.8277	29.827700	29.8277	29.8277	-0.127%	16	+2.724%
2025-08-20	29.8800	29.880000	29.8656	29.8656	+0.220%	4,161	+2.594%
2025-08-19	29.7400	29.985000	29.7400	29.8000	-0.234%	18,104	+2.820%
2025-08-18	29.8700	29.870000	29.8700	29.8700	+0.146%	27	+2.579%
2025-08-15	29.8100	29.826400	29.7900	29.8264	+0.892%	775	+2.729%
2025-08-14	29.5800	29.580000	29.5626	29.5626	-1.001%	1,859	+3.645%
2025-08-13	29.8616	29.861600	29.8616	29.8616	+0.953%	144	+2.608%
2025-08-12	29.5500	29.579800	29.5500	29.5798	+1.908%	2,316	+3.585%
2025-08-11	29.0261	29.026100	29.0261	29.0261	-1.314%	68	+5.561%
2025-08-08	29.3900	29.412600	29.3900	29.4126	-0.132%	1,128	+4.174%
2025-08-07	29.4000	29.451400	29.4000	29.4514	+0.681%	5,052	+4.037%
2025-08-06	29.2100	29.252100	29.2100	29.2521	-0.052%	6,215	+4.746%
2025-08-05	29.2800	29.280000	29.2673	29.2673	-0.820%	2,008	+4.691%
2025-08-04	29.0600	29.509400	29.0600	29.5094	+1.412%	1,637	+3.832%
2025-08-01	29.0300	29.098400	28.9900	29.0984	-1.106%	931	+5.299%
2025-07-31	29.6400	29.640000	29.4238	29.4238	-1.423%	4,566	+4.134%
2025-07-30	29.8486	29.848600	29.8486	29.8486	-1.675%	42	+2.652%
2025-07-29	30.3400	30.400000	30.3400	30.3572	+0.172%	501	+0.933%
2025-07-28	30.4000	30.400000	30.3050	30.3050	-1.185%	1,119	+1.106%
2025-07-25	30.6321	30.668400	30.6314	30.6684	-0.479%	256	-0.092%
2025-07-24	30.8221	30.822100	30.8161	30.8161	-0.843%	144	-0.570%
2025-07-23	30.9000	31.078100	30.9000	31.0781	+1.688%	2,224	-1.409%
2025-07-22	30.4500	30.562100	30.4310	30.5621	+0.305%	2,115	+0.256%
2025-07-21	30.5800	30.580000	30.4693	30.4693	-0.118%	2,981	+0.561%
2025-07-18	30.5052	30.505200	30.5052	30.5052	-0.597%	91	+0.443%
2025-07-17	30.5800	30.688300	30.5800	30.6883	+0.486%	1,000	-0.156%
2025-07-16	30.2900	30.539900	30.2900	30.5399	+0.340%	511	+0.329%
2025-07-15	30.4200	30.440000	30.4200	30.4363	-0.241%	259	+0.670%
2025-07-14	30.5099	30.509900	30.5099	30.5099	-0.140%	18	+0.427%
2025-07-11	30.5500	30.552600	30.5500	30.5526	-1.102%	214	+0.287%
2025-07-10	30.8931	30.893100	30.8931	30.8931	-0.698%	380	-0.818%
2025-07-09	30.9400	31.110400	30.9400	31.1104	+0.106%	1,239	-1.511%
2025-07-08	31.0776	31.077600	31.0776	31.0776	+0.480%	252	-1.407%
2025-07-07	30.8600	30.950000	30.8600	30.9290	-0.184%	951	-0.933%
2025-07-03	30.9860	30.986000	30.9860	30.9860	+0.129%	74	-1.116%
2025-07-02	30.9460	30.946000	30.9460	30.9460	+0.058%	86	-0.988%
2025-07-01	30.8974	30.928100	30.8974	30.9281	-0.413%	819	-0.931%
2025-06-30	30.9490	31.056400	30.9200	31.0564	+0.414%	2,752	-1.340%
2025-06-27	30.9284	30.928400	30.9284	30.9284	-0.778%	41	-0.932%
2025-06-26	31.1300	31.170800	31.1300	31.1708	+0.823%	401	-1.702%
2025-06-25	30.9164	30.916400	30.9164	30.9164	-0.324%	74	-0.893%
2025-06-24	30.9400	31.030000	30.9400	31.0170	+1.626%	3,229	-1.214%
2025-06-23	30.0000	30.578800	29.8500	30.5206	+1.060%	10,430	+0.392%
2025-06-20	30.2100	30.210000	30.2006	30.2006	-1.140%	3,246	+1.456%
2025-06-18	30.6300	30.630000	30.5489	30.5489	-0.489%	177	+0.299%
2025-06-17	30.9000	30.900000	30.6990	30.6990	-0.872%	2,357	-0.191%
2025-06-16	31.0850	31.085000	30.9689	30.9689	+1.105%	1,954	-1.061%
2025-06-13	30.8600	30.860000	30.6100	30.6304	-1.826%	2,065	+0.032%
2025-06-12	31.2200	31.230000	31.1989	31.2000	+0.437%	4,770	-1.794%
2025-06-11	31.0642	31.064200	31.0642	31.0642	-0.123%	132	-1.365%
2025-06-10	31.0950	31.102500	31.0950	31.1025	+0.036%	183	-1.486%
2025-06-09	31.0600	31.091300	31.0600	31.0913	+0.230%	291	-1.451%
2025-06-06	30.7200	31.019800	30.7200	31.0198	+0.178%	1,173	-1.223%
2025-06-05	31.0000	31.050000	30.9648	30.9648	+0.070%	972	-1.048%
2025-06-04	30.9430	30.943000	30.9430	30.9430	+0.691%	59	-0.978%
2025-06-03	30.7200	30.770000	30.6700	30.7307	-0.318%	3,720	-0.294%
2025-06-02	30.6500	30.828700	30.6500	30.8287	+0.783%	8,656	-0.611%
2025-05-30	30.4900	30.589100	30.4900	30.5891	-0.109%	7,293	+0.167%
2025-05-29	30.6150	30.645500	30.6150	30.6224	+0.031%	623	+0.058%
2025-05-28	30.6700	30.680000	30.6129	30.6129	-0.623%	1,221	+0.090%
2025-05-27	30.7100	30.804700	30.7100	30.8047	+1.368%	2,365	-0.534%
2025-05-23	30.2800	30.388900	30.2800	30.3889	-0.038%	616	+0.827%
2025-05-22	27.3900	30.400500	27.3900	30.4005	-0.108%	916	+0.789%
2025-05-21	30.4335	30.433500	30.4335	30.4335	-1.126%	125	+0.680%
2025-05-20	30.6501	30.780000	30.6501	30.7800	+0.704%	958	-0.454%
2025-05-19	30.5550	30.565000	30.5300	30.5647	+0.615%	1,674	+0.247%
2025-05-16	30.3778	30.377800	30.3778	30.3778	+0.290%	89	+0.864%
2025-05-15	28.5100	30.320000	28.5100	30.2900	+0.969%	9,329	+1.156%
2025-05-14	30.1000	30.110000	29.9994	29.9994	-0.345%	462	+2.136%
2025-05-13	29.9584	30.103400	29.9584	30.1034	+1.159%	1,001	+1.784%
2025-05-12	29.5000	29.758600	29.5000	29.7586	+1.310%	159	+2.963%
2025-05-09	29.4900	29.490000	29.3700	29.3737	-0.637%	647	+4.312%
2025-05-08	29.5900	29.607800	29.5620	29.5620	+0.797%	403	+3.648%
2025-05-07	29.2800	29.328300	29.2800	29.3283	-0.078%	143	+4.473%
2025-05-06	29.3700	29.450000	29.3300	29.3513	-0.352%	5,339	+4.392%
2025-05-05	29.4500	29.530000	29.4500	29.4549	+0.070%	3,186	+4.024%
2025-05-02	29.1500	29.450000	29.1500	29.4344	+1.384%	3,511	+4.097%
2025-05-01	29.0300	29.110000	29.0300	29.0326	+0.013%	25,269	+5.538%
2025-04-30	28.7100	29.030000	28.7100	29.0289	+0.437%	63,002	+5.551%
2025-04-29	28.8500	28.910000	28.8500	28.9025	+0.635%	938	+6.013%
2025-04-28	28.5900	28.720200	28.5400	28.7202	+0.421%	3,238	+6.686%
2025-04-25	28.5400	28.670000	28.5300	28.5997	+0.519%	4,722	+7.135%
2025-04-24	28.2900	28.452000	28.2900	28.4520	+1.432%	2,902	+7.691%
2025-04-23	27.2600	28.261600	27.2600	28.0504	+0.828%	3,011	+9.233%
2025-04-22	27.3800	27.900000	27.3800	27.8200	+1.718%	74,539	+10.138%
2025-04-21	27.5400	27.540000	27.3400	27.3500	-1.216%	29,185	+12.030%
2025-04-17	27.6900	27.770000	27.6100	27.6866	+0.655%	324,055	+10.668%
2025-04-16	27.6600	27.760000	27.4400	27.5065	-1.269%	6,381	+11.393%
2025-04-15	27.9300	27.976000	27.8000	27.8600	+0.838%	166,607	+9.980%
2025-04-14	27.7400	27.760000	27.4212	27.6284	+1.383%	88,484	+10.901%
2025-04-11	26.9000	27.251600	26.8600	27.2516	+1.609%	4,509	+12.435%
2025-04-10	26.7100	26.845000	26.4900	26.8200	-1.369%	123,065	+14.244%
2025-04-09	25.4500	27.219300	25.4500	27.1923	+7.607%	12,622	+12.680%
2025-04-08	25.3800	26.370000	25.1900	25.2700	+3.396%	12,517	+21.252%
2025-04-07	25.0800	26.070000	24.4400	24.4400	-6.933%	23,060	+25.369%
2025-04-04	26.5877	26.587700	26.1614	26.2607	-5.386%	24,270	+16.677%
2025-04-03	27.9363	28.000000	27.7557	27.7557	-2.606%	43,958	+10.393%
2025-04-02	28.3602	28.498400	28.3477	28.4984	+0.278%	10,846	+7.516%
2025-04-01	28.4600	28.460000	28.2700	28.4194	+0.220%	4,209	+7.815%
2025-03-31	28.1100	28.356900	28.0300	28.3569	-0.349%	12,112	+8.052%
2025-03-28	28.4300	28.459900	28.4150	28.4562	-1.965%	848	+7.675%
2025-03-27	28.9600	29.026500	28.9600	29.0265	+0.118%	3,025	+5.560%
2025-03-26	29.0919	29.110000	28.9922	28.9922	-1.189%	953	+5.685%
2025-03-25	29.3600	29.360000	29.3100	29.3411	+0.192%	1,922	+4.428%
2025-03-24	29.2900	29.351600	29.2800	29.2848	+0.635%	2,243	+4.629%
2025-03-21	29.0000	29.180000	29.0000	29.1000	-0.716%	5,339	+5.293%
2025-03-20	29.2000	29.319800	29.1210	29.3100	-0.711%	9,557	+4.539%
2025-03-19	29.2900	29.520000	29.2900	29.5200	+0.653%	8,201	+3.795%
2025-03-18	29.3928	29.392800	29.3284	29.3284	-1.005%	16,767	+4.473%
2025-03-17	29.3900	29.710000	29.3900	29.6261	+1.348%	2,276,472	+3.423%
2025-03-14	28.8800	29.232000	28.8800	29.2320	+1.601%	19,859	+4.818%
2025-03-13	28.8489	28.859300	28.6100	28.7715	-0.612%	12,487	+6.495%
2025-03-12	29.0900	29.140000	28.8500	28.9486	-0.491%	26,181	+5.844%
2025-03-11	29.0450	29.230000	29.0450	29.0914	-0.293%	3,138	+5.324%
2025-03-10	29.3600	29.420000	29.1200	29.1770	-2.548%	3,548	+5.015%
2025-03-07	29.7200	29.960000	29.6000	29.9400	+0.647%	13,164	+2.339%
2025-03-06	30.0800	30.080000	29.7475	29.7475	-1.705%	3,818	+3.001%
2025-03-05	28.9800	30.279800	28.9800	30.2636	+1.610%	5,736	+1.245%
2025-03-04	29.7687	29.950000	29.7687	29.7842	+0.275%	12,688	+2.874%
2025-03-03	30.0700	30.110000	29.6800	29.7025	-0.859%	14,848	+3.157%
2025-02-28	29.7601	29.960000	29.7400	29.9600	+0.071%	14,043	+2.271%
2025-02-27	29.9500	30.220000	29.9387	29.9387	-1.177%	7,666	+2.343%
2025-02-26	30.3200	30.370000	30.2671	30.2952	-0.383%	7,444	+1.139%
2025-02-25	30.4200	30.470000	30.2280	30.4118	+0.308%	4,143	+0.751%
2025-02-24	30.2100	30.419900	30.2100	30.3183	-0.563%	21,526	+1.062%
2025-02-21	30.5100	30.590000	30.3000	30.4900	-0.878%	9,148	+0.493%
2025-02-20	30.7200	30.790000	30.6800	30.7600	+0.077%	7,673	-0.389%
2025-02-19	30.5882	30.950000	30.5882	30.7363	-0.739%	5,036	-0.312%
2025-02-18	30.9700	31.030000	30.8401	30.9652	-0.048%	4,626	-1.049%
2025-02-14	30.9300	30.980000	30.8501	30.9800	+0.030%	6,025	-1.097%
2025-02-13	30.7816	30.970800	30.7100	30.9708	+0.887%	30,122	-1.067%
2025-02-12	30.4000	30.965800	30.4000	30.6986	+0.714%	5,884	-0.190%
2025-02-11	30.3300	30.597984	30.3300	30.4809	+0.298%	12,335	+0.523%
2025-02-10	30.3137	30.420000	30.3137	30.3902	+1.098%	18,125	+0.823%
2025-02-07	30.3532	30.400000	30.0600	30.0600	-0.856%	24,150	+1.930%
2025-02-06	30.3500	30.352800	30.2600	30.3194	-0.167%	3,022	+1.058%
2025-02-05	30.3324	30.389900	30.3324	30.3700	+0.761%	3,899	+0.890%
2025-02-04	30.1231	30.180000	30.1101	30.1407	+1.450%	26,150	+1.658%

.dark-mode .M5gstc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5gstc{ color: #333333; background-color: white; border: 2px solid #333333; }ABLGAbacus FCF International Leaders ETFstock BATS ETF

ABLG
Abacus FCF International Leaders ETF
stock BATS ETF