Dark

ABLG
Abacus FCF International Leaders ETF
stock BATS ETF

At Close

Sep 23, 2026 3:00:00 PM EDT

31.05USD0.000%(+31.05)1,461

21.50Bid 39.89Ask 18.39Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

30.95USD0.000%(+30.95)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	30.7250	30.7396	30.7250	30.7396	-1.124%	294	0.000%
2026-09-23	30.9800	31.0889	30.9800	31.0889	-1.592%	7,948	-1.124%
2026-09-22	31.3900	31.5919	31.3900	31.5919	+0.441%	1,955	-2.698%
2026-09-21	31.4700	31.4700	31.4532	31.4532	+1.642%	1,134	-2.269%
2026-09-18	30.9450	30.9450	30.9450	30.9450	-0.213%	185	-0.664%
2026-09-17	31.0111	31.0111	31.0111	31.0111	+1.592%	64	-0.875%
2026-09-16	30.6600	30.6600	30.4300	30.5250	+0.053%	1,259	+0.703%
2026-09-15	30.5000	30.5100	30.5000	30.5088	-0.457%	6,183	+0.757%
2026-09-14	30.5800	30.6489	30.5800	30.6489	-2.042%	795	+0.296%
2026-09-11	31.2300	31.2877	31.2300	31.2877	+0.584%	2,413	-1.752%
2026-09-10	31.0500	31.1200	31.0500	31.1059	-1.293%	2,604	-1.178%
2026-09-09	31.4900	31.5133	31.4900	31.5133	-0.833%	367	-2.455%
2026-09-08	31.8600	31.8600	31.7779	31.7779	+0.430%	131	-3.267%
2026-09-04	31.6100	31.6419	31.5800	31.6419	+0.471%	658	-2.852%
2026-09-03	31.2300	31.4936	31.2300	31.4936	+1.184%	2,661	-2.394%
2026-09-02	31.1250	31.1250	31.1250	31.1250	+0.082%	107	-1.238%
2026-09-01	31.0994	31.0994	31.0994	31.0994	-1.165%	36	-1.157%
2026-08-31	31.5100	31.5100	31.3800	31.4660	-0.550%	1,280	-2.309%
2026-08-28	31.8300	31.8300	31.6300	31.6400	-0.789%	386	-2.846%
2026-08-27	31.8800	31.8916	31.8800	31.8916	-0.058%	213	-3.612%
2026-08-26	32.0600	32.0800	31.6300	31.9100	-0.375%	3,509	-3.668%
2026-08-25	31.9900	32.0300	31.9900	32.0300	+0.570%	9,649	-4.029%
2026-08-24	31.8484	31.8484	31.8484	31.8484	-1.277%	22	-3.481%
2026-08-21	32.2603	32.2603	32.2603	32.2603	+1.232%	47	-4.714%
2026-08-20	31.8500	31.9200	31.8500	31.8677	-0.095%	1,155	-3.540%
2026-08-19	31.8979	31.8979	31.8979	31.8979	+1.007%	82	-3.631%
2026-08-18	31.8000	31.8000	31.5800	31.5800	-2.255%	9,972	-2.661%
2026-08-17	30.3100	32.3600	29.8200	32.3087	+1.291%	9,647	-4.857%
2026-08-14	31.8970	31.8970	31.8970	31.8970	+0.416%	246	-3.629%
2026-08-13	31.7650	31.7650	31.7650	31.7650	-0.079%	28	-3.228%
2026-08-12	31.9400	31.9600	30.2700	31.7900	+0.600%	7,454	-3.304%
2026-08-11	31.7500	31.7500	31.5300	31.6005	-0.219%	10,650	-2.724%
2026-08-10	31.6100	31.6800	30.7550	31.6698	-0.200%	10,619	-2.937%
2026-08-07	31.7334	31.7334	31.7334	31.7334	+0.965%	44	-3.132%
2026-08-06	31.3800	31.5700	31.3800	31.4300	-0.285%	4,674	-2.197%
2026-08-05	31.5198	31.5198	31.5198	31.5198	+0.185%	43	-2.475%
2026-08-04	31.4400	31.4615	31.4400	31.4615	+2.138%	447	-2.295%
2026-08-03	30.6406	30.8028	30.4300	30.8028	+1.076%	7,626	-0.205%
2026-07-31	30.6710	30.6710	30.4750	30.4750	-0.249%	546	+0.868%
2026-07-30	30.2500	30.5510	30.2500	30.5510	+2.181%	1,043	+0.617%
2026-07-29	29.8989	29.8989	29.8989	29.8989	-0.474%	138	+2.812%
2026-07-28	30.0412	30.0412	30.0412	30.0412	-1.955%	431	+2.325%
2026-07-27	30.4901	30.6403	30.4901	30.6403	+0.145%	154	+0.324%
2026-07-24	30.5900	30.5958	30.5900	30.5958	-0.951%	329	+0.470%
2026-07-23	30.8895	30.8895	30.8895	30.8895	-0.482%	20	-0.485%
2026-07-22	31.0392	31.0392	31.0392	31.0392	-0.823%	44	-0.965%
2026-07-21	31.2968	31.2968	31.2968	31.2968	+2.544%	121	-1.780%
2026-07-20	30.6600	30.6600	30.5205	30.5205	-0.105%	1,631	+0.718%
2026-07-17	30.5525	30.5525	30.5525	30.5525	-1.353%	113	+0.612%
2026-07-16	30.9714	30.9714	30.9714	30.9714	-1.722%	118	-0.748%
2026-07-15	31.3500	31.5140	31.3500	31.5140	+0.109%	515	-2.457%
2026-07-14	31.4798	31.4798	31.4798	31.4798	+1.714%	81	-2.351%
2026-07-13	30.9494	30.9494	30.9494	30.9494	-2.468%	26	-0.678%
2026-07-10	31.7324	31.7324	31.7324	31.7324	-0.555%	280	-3.129%
2026-07-09	31.9095	31.9095	31.9095	31.9095	+1.343%	44	-3.666%
2026-07-08	31.5100	31.5200	31.4867	31.4867	-0.167%	4,236	-2.373%
2026-07-07	31.5020	31.5395	31.5000	31.5395	-1.904%	1,300	-2.536%
2026-07-06	32.1516	32.1516	32.1516	32.1516	+1.675%	41	-4.392%
2026-07-02	31.8000	31.8000	31.4000	31.6218	-1.428%	12,381	-2.790%
2026-07-01	32.2100	32.3300	31.7700	32.0800	-2.152%	11,089	-4.178%
2026-06-30	32.6200	32.7855	32.5700	32.7855	+1.227%	1,939	-6.240%
2026-06-29	32.0300	32.3882	32.0300	32.3882	+0.022%	132	-5.090%
2026-06-26	32.3812	32.3812	32.3812	32.3812	-1.364%	161	-5.070%
2026-06-25	32.8291	32.8291	32.8291	32.8291	+1.722%	8	-6.365%
2026-06-24	32.2735	32.2735	32.2735	32.2735	-0.567%	120	-4.753%
2026-06-23	32.4574	32.4574	32.4574	32.4574	-3.359%	96	-5.292%
2026-06-22	33.2200	33.5857	33.2200	33.5857	+0.753%	2,801	-8.474%
2026-06-18	33.3347	33.3347	33.3347	33.3347	+1.727%	14	-7.785%
2026-06-17	33.1900	33.3700	32.7689	32.7689	+0.197%	15,679	-6.193%
2026-06-16	32.7900	32.7900	32.7045	32.7045	-0.928%	427	-6.008%
2026-06-15	32.9200	33.0700	32.9200	33.0107	+2.494%	463	-6.880%
2026-06-12	32.2900	32.3100	32.2074	32.2074	+4.434%	2,775	-4.557%
2026-06-11	31.3200	31.8901	30.8400	30.8400	-0.032%	1,048	-0.326%
2026-06-10	30.9200	30.9200	30.8400	30.8500	-1.779%	14,216	-0.358%
2026-06-09	30.4000	31.4087	30.4000	31.4087	+0.122%	381	-2.130%
2026-06-08	30.0000	31.4401	30.0000	31.3704	+0.600%	986	-2.011%
2026-06-05	31.3600	31.3600	31.1832	31.1832	-4.453%	1,155	-1.423%
2026-06-04	32.6365	32.6365	32.6365	32.6365	-0.184%	38	-5.812%
2026-06-03	32.8800	32.8900	32.6600	32.6965	-0.490%	1,327	-5.985%
2026-06-02	32.8575	32.8575	32.8575	32.8575	+1.187%	39	-6.446%
2026-06-01	31.8700	32.4720	31.8700	32.4720	-0.269%	190	-5.335%
2026-05-29	32.5100	32.5596	32.4800	32.5596	-0.559%	1,441	-5.590%
2026-05-28	32.7426	32.7426	32.7426	32.7426	+0.494%	97	-6.117%
2026-05-27	32.4800	32.5816	32.4800	32.5816	-0.380%	287	-5.653%
2026-05-26	32.7058	32.7058	32.7058	32.7058	+1.727%	12	-6.012%
2026-05-22	32.1507	32.1507	32.1507	32.1507	-0.379%	131	-4.389%
2026-05-21	32.3550	32.3550	32.2731	32.2731	+0.607%	155	-4.752%
2026-05-20	32.0783	32.0783	32.0783	32.0783	+2.036%	133	-4.173%
2026-05-19	31.2500	31.5599	31.2500	31.4383	-0.982%	616	-2.222%
2026-05-18	31.7501	31.7501	31.7501	31.7501	+0.098%	65	-3.183%
2026-05-15	31.7189	31.7189	31.7189	31.7189	-2.578%	34	-3.087%
2026-05-14	32.5800	32.5900	32.5200	32.5581	-0.200%	1,026	-5.585%
2026-05-13	32.4500	32.6235	32.4500	32.6235	+0.771%	410	-5.775%
2026-05-12	32.0200	32.3739	31.6350	32.3739	-0.974%	1,416	-5.048%
2026-05-11	32.6400	32.6924	32.6400	32.6924	+0.096%	188	-5.973%
2026-05-08	32.6300	32.6611	32.5900	32.6611	+0.688%	2,507	-5.883%
2026-05-07	32.6700	32.6700	32.4100	32.4380	-2.104%	1,643	-5.236%
2026-05-06	31.7200	33.1353	31.7200	33.1353	+3.066%	1,536	-7.230%
2026-05-05	32.0800	32.1550	32.0800	32.1497	+1.800%	679	-4.386%
2026-05-04	31.5500	31.5811	31.5500	31.5811	-0.845%	328	-2.665%
2026-05-01	31.9200	31.9200	31.8100	31.8501	-0.369%	1,428	-3.487%
2026-04-30	31.5700	31.9680	31.5700	31.9680	+2.280%	877	-3.843%
2026-04-29	31.2553	31.2553	31.2553	31.2553	-0.324%	7	-1.650%
2026-04-28	31.3568	31.3568	31.3568	31.3568	-1.839%	9	-1.968%
2026-04-27	31.9443	31.9443	31.9443	31.9443	-0.493%	29	-3.771%
2026-04-24	31.9300	32.1025	31.9300	32.1025	+1.356%	1,248	-4.245%
2026-04-23	31.8101	31.8900	31.6700	31.6731	-0.651%	594	-2.947%
2026-04-22	31.8200	31.8806	31.8200	31.8806	+0.600%	383	-3.579%
2026-04-21	31.6903	31.6903	31.6903	31.6903	-1.933%	77	-3.000%
2026-04-20	32.2600	32.3150	32.2600	32.3150	-0.209%	555	-4.875%
2026-04-17	32.5100	32.5100	32.3828	32.3828	+1.884%	262	-5.074%
2026-04-16	31.7800	31.7840	31.7400	31.7840	-0.513%	367	-3.286%
2026-04-15	31.8800	31.9480	31.8800	31.9480	-0.619%	525	-3.782%
2026-04-14	32.0400	32.1470	32.0400	32.1470	+0.922%	153	-4.378%
2026-04-13	31.5500	31.8532	31.5500	31.8532	+0.702%	1,271	-3.496%
2026-04-10	31.6100	31.6311	31.6100	31.6311	+0.009%	331	-2.818%
2026-04-09	31.3200	31.6283	31.3200	31.6283	+0.443%	2,279	-2.810%
2026-04-08	30.1500	31.5150	30.1500	31.4889	+5.028%	1,264	-2.380%
2026-04-07	29.6500	29.9815	29.6500	29.9815	+0.034%	1,649	+2.529%
2026-04-06	29.8700	29.9850	29.8700	29.9712	+0.250%	21,452	+2.564%
2026-04-02	29.8300	29.8964	29.8300	29.8964	-0.989%	251	+2.820%
2026-04-01	30.2800	30.2800	30.1800	30.1951	+2.322%	549	+1.803%
2026-03-31	29.0700	29.5100	29.0700	29.5100	+3.110%	2,188	+4.167%
2026-03-30	28.8685	29.0150	28.6200	28.6200	-1.708%	1,730	+7.406%
2026-03-27	29.2800	29.3300	29.1174	29.1174	-1.118%	731	+5.571%
2026-03-26	29.8800	29.8800	29.4465	29.4465	-2.476%	1,611	+4.391%
2026-03-25	30.1500	30.1941	30.1500	30.1941	+1.656%	274	+1.807%
2026-03-24	29.4500	29.7022	29.4500	29.7022	+0.124%	1,415	+3.493%
2026-03-23	29.8200	29.9300	29.6655	29.6655	+2.436%	1,640	+3.621%
2026-03-20	29.1850	29.1850	28.9500	28.9600	-2.733%	1,312	+6.145%
2026-03-19	29.8100	29.8800	29.7738	29.7738	-0.554%	9,269	+3.244%
2026-03-18	30.1850	30.2500	29.9398	29.9398	-1.846%	2,243	+2.671%
2026-03-17	30.5029	30.5029	30.5029	30.5029	+0.144%	17	+0.776%
2026-03-16	30.4200	30.4590	30.4200	30.4590	+1.992%	504	+0.921%
2026-03-13	29.9900	29.9901	29.8640	29.8640	-1.828%	756	+2.932%
2026-03-12	30.3550	30.4600	30.3550	30.4200	-1.707%	4,472	+1.051%
2026-03-11	30.9483	30.9483	30.9483	30.9483	-0.730%	52	-0.674%
2026-03-10	31.4000	31.5000	31.1759	31.1759	+0.050%	602	-1.399%
2026-03-09	30.4700	31.1602	30.4700	31.1602	+0.867%	1,307	-1.350%
2026-03-06	31.2800	31.2800	30.8924	30.8924	-0.909%	8,199	-0.495%
2026-03-05	31.1757	31.1757	31.1757	31.1757	-1.951%	41	-1.399%
2026-03-04	31.7961	31.7961	31.7961	31.7961	+1.197%	230	-3.323%
2026-03-03	30.7700	31.4700	30.7700	31.4200	-2.866%	5,495	-2.165%
2026-03-02	31.4400	32.7300	31.4400	32.3470	-1.874%	21,242	-4.969%
2026-02-27	32.8400	33.0700	32.7200	32.9647	-0.192%	8,857	-6.750%
2026-02-26	32.8900	33.0282	32.8900	33.0282	-0.185%	607	-6.929%
2026-02-25	33.0895	33.0895	33.0895	33.0895	+1.004%	30	-7.102%
2026-02-24	32.8600	32.8600	32.6800	32.7606	+1.332%	669	-6.169%
2026-02-23	32.5100	32.6400	32.3200	32.3300	-0.909%	13,156	-4.919%
2026-02-20	32.5600	32.6266	32.5600	32.6266	+0.745%	68,615	-5.784%
2026-02-19	32.3200	32.3852	32.3200	32.3852	-0.494%	202	-5.081%
2026-02-18	32.6900	32.7600	32.5100	32.5460	+0.056%	114,615	-5.550%
2026-02-17	32.5278	32.5278	32.5278	32.5278	-0.449%	203	-5.497%
2026-02-13	32.6744	32.6744	32.6744	32.6744	+1.000%	138	-5.921%
2026-02-12	32.6500	32.6500	32.3508	32.3508	-2.031%	25,690	-4.980%
2026-02-11	33.0100	33.0500	32.8900	33.0216	+0.186%	23,070	-6.911%
2026-02-10	32.8600	33.0300	32.8600	32.9602	+0.528%	24,633	-6.737%
2026-02-09	32.5300	32.7950	32.4500	32.7870	+1.053%	31,875	-6.245%
2026-02-06	32.2200	32.4455	31.8300	32.4455	+2.204%	30,620	-5.258%
2026-02-05	31.8400	31.8400	31.7200	31.7459	-0.529%	37,383	-3.170%
2026-02-04	31.9201	31.9201	31.9148	31.9148	-0.264%	296	-3.682%
2026-02-03	31.9994	31.9994	31.9994	31.9994	-1.687%	24	-3.937%
2026-02-02	32.5486	32.5486	32.5486	32.5486	+0.572%	21	-5.558%
2026-01-30	32.3600	32.4450	32.3600	32.3635	-1.451%	2,964	-5.018%
2026-01-29	32.8100	32.8400	32.6750	32.8400	-1.028%	19,496	-6.396%
2026-01-28	33.0700	33.1812	33.0700	33.1812	+0.184%	23,039	-7.358%
2026-01-27	33.0400	33.1201	33.0400	33.1201	+1.102%	917	-7.187%
2026-01-26	32.4500	32.7600	32.4500	32.7591	+0.399%	776	-6.165%
2026-01-23	32.6289	32.6289	32.6289	32.6289	+0.602%	55	-5.790%
2026-01-22	32.4337	32.4337	32.4337	32.4337	+0.916%	209	-5.223%
2026-01-21	32.0200	32.1394	31.8500	32.1394	+1.025%	2,087	-4.355%
2026-01-20	31.8133	32.3400	31.8133	31.8133	-1.861%	381	-3.375%
2026-01-16	32.4167	32.4167	32.4167	32.4167	-0.170%	89	-5.174%
2026-01-15	32.4720	32.4720	32.4720	32.4720	-0.206%	85	-5.335%
2026-01-14	32.4403	32.5390	32.4403	32.5390	+0.150%	746	-5.530%
2026-01-13	32.5700	32.6800	32.4903	32.4903	-1.035%	845	-5.388%
2026-01-12	32.8301	32.8301	32.8301	32.8301	+1.086%	49	-6.368%
2026-01-09	32.4900	32.4900	32.4775	32.4775	+0.306%	4,372	-5.351%
2026-01-08	32.2800	32.3783	32.2800	32.3783	-0.283%	1,166	-5.061%
2026-01-07	32.4900	32.4900	32.4600	32.4702	-0.556%	1,411	-5.330%
2026-01-06	32.5411	32.6519	32.5411	32.6519	+1.084%	423	-5.857%
2026-01-05	32.0900	32.3100	32.0500	32.3016	+1.178%	3,917	-4.836%
2026-01-02	31.7600	31.9255	31.7600	31.9255	+0.687%	1,216	-3.715%
2025-12-31	31.6600	31.9700	31.5900	31.7076	-0.578%	1,282	-3.053%
2025-12-30	31.9018	31.9650	31.8918	31.8918	-0.556%	1,034	-3.613%
2025-12-29	31.9942	32.1900	31.8700	32.0700	-0.341%	1,128	-4.148%
2025-12-26	32.1798	32.1798	32.1798	32.1798	+0.124%	50	-4.475%
2025-12-24	31.9200	32.1400	31.9200	32.1400	+0.078%	1,648	-4.357%
2025-12-23	32.1150	32.1150	32.1150	32.1150	+0.367%	79	-4.283%
2025-12-22	32.2000	32.2000	31.9400	31.9975	+0.054%	8,589	-3.931%
2025-12-19	31.9800	32.1000	31.9800	31.9802	+0.830%	2,344	-3.879%
2025-12-18	31.7500	31.8700	31.7168	31.7168	+1.082%	3,195	-3.081%
2025-12-17	31.6800	31.6800	31.3772	31.3772	-1.103%	331	-2.032%
2025-12-16	31.7000	31.7270	31.6600	31.7270	-0.148%	507	-3.112%
2025-12-15	31.8300	31.8600	31.7647	31.7740	+0.002%	1,940	-3.255%
2025-12-12	32.0800	32.0800	31.7734	31.7734	-1.038%	202	-3.254%
2025-12-11	32.1067	32.1067	32.1067	32.1067	+0.483%	353	-4.258%
2025-12-10	31.7100	31.9525	31.7100	31.9525	+1.049%	795	-3.796%
2025-12-09	31.6300	31.6960	31.6207	31.6207	-0.016%	1,817	-2.786%
2025-12-08	31.6257	31.6257	31.6257	31.6257	-0.692%	84	-2.802%
2025-12-05	31.8461	31.8461	31.8461	31.8461	-0.099%	30	-3.475%
2025-12-04	32.2400	32.2400	31.8300	31.8775	-0.185%	17,105	-3.570%
2025-12-03	31.9366	31.9366	31.9366	31.9366	+0.768%	186	-3.748%
2025-12-02	31.6400	31.6933	31.6200	31.6933	+0.480%	647	-3.009%
2025-12-01	31.5419	31.5419	31.5419	31.5419	-0.279%	84	-2.544%
2025-11-28	31.6303	31.6303	31.6303	31.6303	+0.755%	72	-2.816%
2025-11-26	31.3600	31.3934	31.3600	31.3934	+0.776%	4,793	-2.083%
2025-11-25	31.0200	31.1518	31.0200	31.1518	+0.966%	334	-1.323%
2025-11-24	30.8538	30.8538	30.8538	30.8538	+0.608%	61	-0.370%
2025-11-21	30.3300	30.6674	30.3300	30.6674	+1.199%	624	+0.235%
2025-11-20	30.4701	30.4701	30.3042	30.3042	-1.390%	790	+1.437%
2025-11-19	30.9500	30.9700	30.6600	30.7315	-1.183%	5,736	+0.026%
2025-11-18	30.8001	31.0993	30.8001	31.0993	+0.044%	608	-1.157%
2025-11-17	31.3300	31.3300	31.0856	31.0856	-0.647%	159	-1.113%
2025-11-14	31.2881	31.2881	31.2881	31.2881	-0.443%	230	-1.753%
2025-11-13	31.6700	31.6700	31.4272	31.4272	-0.338%	187	-2.188%
2025-11-12	31.4500	31.5600	31.4500	31.5339	+0.125%	9,597	-2.519%
2025-11-11	31.4600	31.5800	31.4600	31.4945	+0.493%	9,938	-2.397%
2025-11-10	31.2400	31.4100	31.2400	31.3400	+1.484%	15,632	-1.916%
2025-11-07	30.6200	30.8816	30.6200	30.8816	-0.056%	254	-0.460%
2025-11-06	30.8200	30.9850	30.8200	30.8989	-1.052%	631	-0.516%
2025-11-05	31.2273	31.2273	31.2273	31.2273	+0.860%	206	-1.562%
2025-11-04	31.0700	31.0700	30.9611	30.9611	-1.991%	288	-0.715%
2025-11-03	31.4400	31.6200	31.4400	31.5900	+0.338%	3,127	-2.692%
2025-10-31	31.3900	31.4836	31.3400	31.4836	+0.625%	3,071	-2.363%
2025-10-30	31.3800	31.4485	31.2882	31.2882	-0.429%	35,060	-1.753%
2025-10-29	31.6542	31.6900	31.4000	31.4229	-0.086%	4,738	-2.175%
2025-10-28	31.4300	31.4499	31.4100	31.4499	+0.270%	2,141	-2.259%
2025-10-27	31.3700	31.4100	31.3652	31.3652	+0.758%	1,612	-1.995%
2025-10-24	31.3000	31.3000	31.1293	31.1293	+0.031%	447	-1.252%
2025-10-23	31.0300	31.1195	31.0300	31.1195	+0.204%	971	-1.221%
2025-10-22	30.9700	31.0562	30.9700	31.0562	-0.647%	271	-1.019%
2025-10-21	31.3100	31.3100	31.2583	31.2583	-0.114%	1,775	-1.659%
2025-10-20	31.2941	31.2941	31.2941	31.2941	+1.088%	104	-1.772%
2025-10-17	30.8700	30.9573	30.8700	30.9573	-0.070%	4,708	-0.703%
2025-10-16	30.9200	31.0800	30.9200	30.9789	-0.631%	2,318	-0.772%
2025-10-15	31.3700	31.3700	31.1000	31.1756	+0.168%	2,225	-1.399%
2025-10-14	31.1232	31.1232	31.1232	31.1232	+0.607%	471	-1.233%
2025-10-13	30.8700	30.9354	30.8700	30.9354	+1.158%	606	-0.633%
2025-10-10	30.5814	30.5814	30.5814	30.5814	-2.575%	77	+0.517%
2025-10-09	31.3819	31.3897	31.3819	31.3897	-0.825%	562	-2.071%
2025-10-08	31.6500	31.6630	31.5647	31.6508	+0.880%	1,551	-2.879%
2025-10-07	31.6550	31.6550	31.3400	31.3747	-1.253%	813	-2.024%
2025-10-06	31.7200	31.7728	31.7100	31.7728	+1.167%	10,663	-3.252%
2025-10-03	31.4062	31.4062	31.4062	31.4062	+0.612%	24	-2.123%
2025-10-02	31.1200	31.2153	31.0800	31.2153	+0.323%	488	-1.524%
2025-10-01	31.0200	31.1147	31.0200	31.1147	+0.581%	692	-1.206%
2025-09-30	30.7200	30.9351	30.7200	30.9351	+0.471%	4,643	-0.632%
2025-09-29	30.4900	30.8200	30.4900	30.7900	+0.560%	985	-0.164%
2025-09-26	30.6200	30.6200	30.4800	30.6186	+0.045%	1,966	+0.395%
2025-09-25	30.7700	30.7700	30.6048	30.6048	-1.370%	1,144	+0.440%
2025-09-24	31.0298	31.0298	31.0298	31.0298	-0.686%	145	-0.935%
2025-09-23	31.3200	31.3200	31.2442	31.2442	-0.257%	347	-1.615%
2025-09-22	31.2700	31.3248	31.2700	31.3248	+0.514%	549	-1.868%
2025-09-19	31.1646	31.1646	31.1646	31.1646	-0.591%	96	-1.364%
2025-09-18	31.2500	31.3498	31.2500	31.3498	+1.081%	125	-1.946%
2025-09-17	31.1200	31.1200	31.0146	31.0146	+0.437%	614	-0.887%
2025-09-16	30.8302	30.9100	30.8302	30.8797	+0.210%	1,383	-0.454%
2025-09-15	30.8200	30.8200	30.8149	30.8149	+0.274%	892	-0.244%
2025-09-12	30.7700	30.7700	30.7306	30.7306	-0.380%	124	+0.029%
2025-09-11	30.8400	30.8477	30.8400	30.8477	+1.240%	4,083	-0.350%
2025-09-10	30.5750	30.5750	30.4700	30.4700	-0.440%	141	+0.885%
2025-09-09	30.6046	30.6046	30.6046	30.6046	+0.057%	93	+0.441%
2025-09-08	30.3800	30.5871	30.3800	30.5871	+0.896%	338	+0.499%
2025-09-05	30.2300	30.3156	30.2300	30.3156	+0.865%	1,255	+1.399%
2025-09-04	29.8900	30.0555	29.8900	30.0555	+0.824%	213	+2.276%
2025-09-03	29.7200	29.8100	29.7200	29.8100	+0.126%	7,796	+3.118%
2025-09-02	29.7000	29.8100	29.6450	29.7726	-1.451%	1,997	+3.248%
2025-08-29	30.2111	30.2111	30.2111	30.2111	-0.506%	111	+1.749%
2025-08-28	30.3648	30.3648	30.3648	30.3648	+0.384%	137	+1.234%
2025-08-27	30.1500	30.2487	30.1500	30.2487	+0.492%	6,811	+1.623%
2025-08-26	30.1007	30.1007	30.1007	30.1007	-0.237%	137	+2.123%
2025-08-25	30.3900	30.3900	30.1723	30.1723	-0.789%	1,667	+1.880%
2025-08-22	30.3500	30.4200	30.3500	30.4121	+1.959%	2,049	+1.077%
2025-08-21	29.8277	29.8277	29.8277	29.8277	-0.127%	16	+3.057%
2025-08-20	29.8800	29.8800	29.8656	29.8656	+0.220%	4,161	+2.926%
2025-08-19	29.7400	29.9850	29.7400	29.8000	-0.234%	18,104	+3.153%
2025-08-18	29.8700	29.8700	29.8700	29.8700	+0.146%	27	+2.911%
2025-08-15	29.8100	29.8264	29.7900	29.8264	+0.892%	775	+3.062%
2025-08-14	29.5800	29.5800	29.5626	29.5626	-1.001%	1,859	+3.981%
2025-08-13	29.8616	29.8616	29.8616	29.8616	+0.953%	144	+2.940%
2025-08-12	29.5500	29.5798	29.5500	29.5798	+1.908%	2,316	+3.921%
2025-08-11	29.0261	29.0261	29.0261	29.0261	-1.314%	68	+5.903%
2025-08-08	29.3900	29.4126	29.3900	29.4126	-0.132%	1,128	+4.512%
2025-08-07	29.4000	29.4514	29.4000	29.4514	+0.681%	5,052	+4.374%
2025-08-06	29.2100	29.2521	29.2100	29.2521	-0.052%	6,215	+5.085%
2025-08-05	29.2800	29.2800	29.2673	29.2673	-0.820%	2,008	+5.031%
2025-08-04	29.0600	29.5094	29.0600	29.5094	+1.412%	1,637	+4.169%
2025-08-01	29.0300	29.0984	28.9900	29.0984	-1.106%	931	+5.640%
2025-07-31	29.6400	29.6400	29.4238	29.4238	-1.423%	4,566	+4.472%
2025-07-30	29.8486	29.8486	29.8486	29.8486	-1.675%	42	+2.985%
2025-07-29	30.3400	30.4000	30.3400	30.3572	+0.172%	501	+1.260%
2025-07-28	30.4000	30.4000	30.3050	30.3050	-1.185%	1,119	+1.434%
2025-07-25	30.6321	30.6684	30.6314	30.6684	-0.479%	256	+0.232%
2025-07-24	30.8221	30.8221	30.8161	30.8161	-0.843%	144	-0.248%
2025-07-23	30.9000	31.0781	30.9000	31.0781	+1.688%	2,224	-1.089%
2025-07-22	30.4500	30.5621	30.4310	30.5621	+0.305%	2,115	+0.581%
2025-07-21	30.5800	30.5800	30.4693	30.4693	-0.118%	2,981	+0.887%
2025-07-18	30.5052	30.5052	30.5052	30.5052	-0.597%	91	+0.768%
2025-07-17	30.5800	30.6883	30.5800	30.6883	+0.486%	1,000	+0.167%
2025-07-16	30.2900	30.5399	30.2900	30.5399	+0.340%	511	+0.654%
2025-07-15	30.4200	30.4400	30.4200	30.4363	-0.241%	259	+0.997%
2025-07-14	30.5099	30.5099	30.5099	30.5099	-0.140%	18	+0.753%
2025-07-11	30.5500	30.5526	30.5500	30.5526	-1.102%	214	+0.612%
2025-07-10	30.8931	30.8931	30.8931	30.8931	-0.698%	380	-0.497%
2025-07-09	30.9400	31.1104	30.9400	31.1104	+0.106%	1,239	-1.192%
2025-07-08	31.0776	31.0776	31.0776	31.0776	+0.480%	252	-1.088%
2025-07-07	30.8600	30.9500	30.8600	30.9290	-0.184%	951	-0.612%
2025-07-03	30.9860	30.9860	30.9860	30.9860	+0.129%	74	-0.795%
2025-07-02	30.9460	30.9460	30.9460	30.9460	+0.058%	86	-0.667%
2025-07-01	30.8974	30.9281	30.8974	30.9281	-0.413%	819	-0.609%
2025-06-30	30.9490	31.0564	30.9200	31.0564	+0.414%	2,752	-1.020%
2025-06-27	30.9284	30.9284	30.9284	30.9284	-0.778%	41	-0.610%
2025-06-26	31.1300	31.1708	31.1300	31.1708	+0.823%	401	-1.383%
2025-06-25	30.9164	30.9164	30.9164	30.9164	-0.324%	74	-0.572%
2025-06-24	30.9400	31.0300	30.9400	31.0170	+1.626%	3,229	-0.894%
2025-06-23	30.0000	30.5788	29.8500	30.5206	+1.060%	10,430	+0.718%
2025-06-20	30.2100	30.2100	30.2006	30.2006	-1.140%	3,246	+1.785%
2025-06-18	30.6300	30.6300	30.5489	30.5489	-0.489%	177	+0.624%
2025-06-17	30.9000	30.9000	30.6990	30.6990	-0.872%	2,357	+0.132%
2025-06-16	31.0850	31.0850	30.9689	30.9689	+1.105%	1,954	-0.740%
2025-06-13	30.8600	30.8600	30.6100	30.6304	-1.826%	2,065	+0.357%
2025-06-12	31.2200	31.2300	31.1989	31.2000	+0.437%	4,770	-1.476%
2025-06-11	31.0642	31.0642	31.0642	31.0642	-0.123%	132	-1.045%
2025-06-10	31.0950	31.1025	31.0950	31.1025	+0.036%	183	-1.167%
2025-06-09	31.0600	31.0913	31.0600	31.0913	+0.230%	291	-1.131%
2025-06-06	30.7200	31.0198	30.7200	31.0198	+0.178%	1,173	-0.903%
2025-06-05	31.0000	31.0500	30.9648	30.9648	+0.070%	972	-0.727%
2025-06-04	30.9430	30.9430	30.9430	30.9430	+0.691%	59	-0.657%
2025-06-03	30.7200	30.7700	30.6700	30.7307	-0.318%	3,720	+0.029%
2025-06-02	30.6500	30.8287	30.6500	30.8287	+0.783%	8,656	-0.289%
2025-05-30	30.4900	30.5891	30.4900	30.5891	-0.109%	7,293	+0.492%
2025-05-29	30.6150	30.6455	30.6150	30.6224	+0.031%	623	+0.383%
2025-05-28	30.6700	30.6800	30.6129	30.6129	-0.623%	1,221	+0.414%
2025-05-27	30.7100	30.8047	30.7100	30.8047	+1.368%	2,365	-0.211%
2025-05-23	30.2800	30.3889	30.2800	30.3889	-0.038%	616	+1.154%
2025-05-22	27.3900	30.4005	27.3900	30.4005	-0.108%	916	+1.115%
2025-05-21	30.4335	30.4335	30.4335	30.4335	-1.126%	125	+1.006%
2025-05-20	30.6501	30.7800	30.6501	30.7800	+0.704%	958	-0.131%
2025-05-19	30.5550	30.5650	30.5300	30.5647	+0.615%	1,674	+0.572%
2025-05-16	30.3778	30.3778	30.3778	30.3778	+0.290%	89	+1.191%
2025-05-15	28.5100	30.3200	28.5100	30.2900	+0.969%	9,329	+1.484%
2025-05-14	30.1000	30.1100	29.9994	29.9994	-0.345%	462	+2.467%
2025-05-13	29.9584	30.1034	29.9584	30.1034	+1.159%	1,001	+2.113%
2025-05-12	29.5000	29.7586	29.5000	29.7586	+1.310%	159	+3.297%
2025-05-09	29.4900	29.4900	29.3700	29.3737	-0.637%	647	+4.650%
2025-05-08	29.5900	29.6078	29.5620	29.5620	+0.797%	403	+3.983%
2025-05-07	29.2800	29.3283	29.2800	29.3283	-0.078%	143	+4.812%
2025-05-06	29.3700	29.4500	29.3300	29.3513	-0.352%	5,339	+4.730%
2025-05-05	29.4500	29.5300	29.4500	29.4549	+0.070%	3,186	+4.362%
2025-05-02	29.1500	29.4500	29.1500	29.4344	+1.384%	3,511	+4.434%
2025-05-01	29.0300	29.1100	29.0300	29.0326	+0.013%	25,269	+5.880%
2025-04-30	28.7100	29.0300	28.7100	29.0289	+0.437%	63,002	+5.893%
2025-04-29	28.8500	28.9100	28.8500	28.9025	+0.635%	938	+6.356%
2025-04-28	28.5900	28.7202	28.5400	28.7202	+0.421%	3,238	+7.031%
2025-04-25	28.5400	28.6700	28.5300	28.5997	+0.519%	4,722	+7.482%
2025-04-24	28.2900	28.4520	28.2900	28.4520	+1.432%	2,902	+8.040%
2025-04-23	27.2600	28.2616	27.2600	28.0504	+0.828%	3,011	+9.587%
2025-04-22	27.3800	27.9000	27.3800	27.8200	+1.718%	74,539	+10.495%
2025-04-21	27.5400	27.5400	27.3400	27.3500	-1.216%	29,185	+12.393%
2025-04-17	27.6900	27.7700	27.6100	27.6866	+0.655%	324,055	+11.027%
2025-04-16	27.6600	27.7600	27.4400	27.5065	-1.269%	6,381	+11.754%
2025-04-15	27.9300	27.9760	27.8000	27.8600	+0.838%	166,607	+10.336%
2025-04-14	27.7400	27.7600	27.4212	27.6284	+1.383%	88,484	+11.261%
2025-04-11	26.9000	27.2516	26.8600	27.2516	+1.609%	4,509	+12.799%
2025-04-10	26.7100	26.8450	26.4900	26.8200	-1.369%	123,065	+14.614%
2025-04-09	25.4500	27.2193	25.4500	27.1923	+7.607%	12,622	+13.045%
2025-04-08	25.3800	26.3700	25.1900	25.2700	+3.396%	12,517	+21.645%
2025-04-07	25.0800	26.0700	24.4400	24.4400	-6.933%	23,060	+25.776%
2025-04-04	26.5877	26.5877	26.1614	26.2607	-5.386%	24,270	+17.056%

.dark-mode .lgdv4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgdv4x{ 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