Dark

ABLS
Abacus FCF Small Cap Leaders ETF
stock BATS ETF

At Close

Jul 27, 2026 3:59:30 PM EDT

22.40USD0.000%(+22.40)395

22.56Bid 22.61Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

22.40USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	22.4300	22.4300	22.4000	22.4000	+0.933%	401	0.000%
2026-07-24	22.2300	22.2300	22.1930	22.1930	+0.486%	591	+0.933%
2026-07-23	22.0900	22.0900	22.0857	22.0857	-1.619%	293	+1.423%
2026-07-22	22.4518	22.4518	22.4492	22.4492	-1.969%	40,523	-0.219%
2026-07-21	23.0150	23.0150	22.9000	22.9000	+0.219%	632	-2.183%
2026-07-20	23.0400	23.0400	22.8400	22.8500	+0.429%	3,006	-1.969%
2026-07-17	22.7900	22.7900	22.6800	22.7523	-0.532%	3,069	-1.548%
2026-07-16	23.0400	23.0800	22.8600	22.8741	-1.490%	4,485	-2.073%
2026-07-15	23.1700	23.2200	23.0500	23.2200	+0.888%	1,007	-3.531%
2026-07-14	22.9150	23.0200	22.8800	23.0157	+0.807%	4,901	-2.675%
2026-07-13	22.8500	22.9000	22.7950	22.8315	-1.120%	1,583	-1.890%
2026-07-10	23.2200	23.2300	23.0900	23.0900	-1.274%	3,725	-2.988%
2026-07-09	23.2100	23.3879	23.2100	23.3879	+1.477%	1,757	-4.224%
2026-07-08	23.3900	23.3900	23.0400	23.0474	-1.717%	1,355	-2.809%
2026-07-07	23.5000	23.5101	23.4500	23.4500	-1.365%	1,462	-4.478%
2026-07-06	23.7450	23.9200	23.7450	23.7746	+0.783%	2,339	-5.782%
2026-07-02	23.5100	23.5900	23.3400	23.5900	-0.296%	4,832	-5.045%
2026-07-01	23.6800	23.8200	23.6600	23.6600	+0.681%	896	-5.325%
2026-06-30	23.4000	23.5200	23.3600	23.5000	+1.032%	2,338	-4.681%
2026-06-29	23.0800	23.2600	22.9300	23.2600	+0.606%	2,467	-3.697%
2026-06-26	22.9400	23.1200	22.9400	23.1200	+2.715%	4,036	-3.114%
2026-06-25	22.5850	22.6800	22.4599	22.5089	+0.589%	1,843	-0.484%
2026-06-24	22.4000	22.4000	22.3100	22.3772	+0.889%	1,260	+0.102%
2026-06-23	22.0900	22.1800	22.0900	22.1800	-0.141%	365	+0.992%
2026-06-22	22.2100	22.2114	22.1850	22.2114	+0.778%	301	+0.849%
2026-06-18	21.8750	22.0400	21.8750	22.0400	+1.228%	1,324	+1.633%
2026-06-17	21.9600	22.1500	21.7726	21.7726	-0.340%	1,387	+2.882%
2026-06-16	22.0600	22.0600	21.8469	21.8469	-0.026%	676	+2.532%
2026-06-15	21.8000	21.9000	21.8000	21.8525	+1.498%	1,168	+2.505%
2026-06-12	21.5400	21.6800	21.5300	21.5300	+0.818%	1,509	+4.041%
2026-06-11	20.9300	21.3553	20.9300	21.3553	+2.344%	150	+4.892%
2026-06-10	21.0400	21.0400	20.8300	20.8661	-0.597%	2,057	+7.351%
2026-06-09	20.7950	21.0000	20.7950	20.9914	+1.248%	533	+6.710%
2026-06-08	20.8900	20.8900	20.6900	20.7326	-1.259%	2,186	+8.042%
2026-06-05	21.3350	21.3350	20.9970	20.9970	-0.380%	481	+6.682%
2026-06-04	20.8950	21.0771	20.8950	21.0771	+2.534%	514	+6.276%
2026-06-03	20.4600	20.5563	20.4600	20.5563	-0.924%	530	+8.969%
2026-06-02	20.7480	20.7480	20.7480	20.7480	-0.778%	9	+7.962%
2026-06-01	20.9107	20.9107	20.9107	20.9107	+0.212%	212	+7.122%
2026-05-29	20.8800	20.9000	20.7850	20.8664	+0.082%	889	+7.350%
2026-05-28	20.7799	20.8700	20.7799	20.8494	+0.108%	1,434	+7.437%
2026-05-27	20.8270	20.8270	20.8270	20.8270	+0.358%	136	+7.553%
2026-05-26	20.7550	20.8350	20.7527	20.7527	+0.872%	678	+7.938%
2026-05-22	20.5733	20.5733	20.5733	20.5733	+1.082%	135	+8.879%
2026-05-21	20.3530	20.3530	20.3530	20.3530	-0.212%	185	+10.057%
2026-05-20	20.2600	20.5000	20.2600	20.3962	+0.524%	511	+9.824%
2026-05-19	20.3400	20.3800	20.2898	20.2898	-1.199%	976	+10.400%
2026-05-18	20.5150	20.5361	20.5150	20.5361	+0.396%	416	+9.076%
2026-05-15	20.4000	20.4550	20.4000	20.4550	-1.152%	965	+9.509%
2026-05-14	20.6900	20.6933	20.6900	20.6933	+0.684%	272	+8.248%
2026-05-13	20.4700	20.5527	20.4700	20.5527	+0.312%	586	+8.988%
2026-05-12	20.4888	20.4888	20.4888	20.4888	-0.189%	99	+9.328%
2026-05-11	20.5275	20.5275	20.5275	20.5275	-2.011%	18	+9.122%
2026-05-08	21.0000	21.0000	20.9488	20.9488	+0.371%	584	+6.927%
2026-05-07	20.9000	20.9500	20.8714	20.8714	+0.053%	563	+7.324%
2026-05-06	20.8603	20.8603	20.8603	20.8603	+1.254%	23	+7.381%
2026-05-05	20.6020	20.6020	20.6020	20.6020	+0.693%	41	+8.727%
2026-05-04	20.6100	20.6100	20.4602	20.4602	-0.880%	821	+9.481%
2026-05-01	20.3600	20.6418	20.3600	20.6418	+1.716%	433	+8.518%
2026-04-30	19.9700	20.2935	19.9700	20.2935	+1.732%	1,137	+10.380%
2026-04-29	19.9150	19.9480	19.9150	19.9480	-0.406%	178	+12.292%
2026-04-28	19.9750	20.0293	19.9400	20.0293	-1.101%	711	+11.836%
2026-04-27	20.2522	20.2522	20.2522	20.2522	+0.579%	122	+10.605%
2026-04-24	20.0100	20.1400	20.0100	20.1356	+0.363%	674	+11.246%
2026-04-23	20.0400	20.1700	20.0300	20.0627	-0.536%	492	+11.650%
2026-04-22	20.1500	20.1950	20.1300	20.1709	+1.829%	328	+11.051%
2026-04-21	20.1050	20.1050	19.8086	19.8086	-0.343%	1,199	+13.082%
2026-04-20	19.8768	19.8768	19.8768	19.8768	+0.317%	123	+12.694%
2026-04-17	19.6700	19.8139	19.6700	19.8139	+2.194%	531	+13.052%
2026-04-16	19.3885	19.3885	19.3885	19.3885	-0.375%	73	+15.532%
2026-04-15	19.4615	19.4615	19.4615	19.4615	+0.342%	4	+15.099%
2026-04-14	19.3951	19.3951	19.3951	19.3951	+1.073%	13	+15.493%
2026-04-13	19.0700	19.1892	19.0700	19.1892	+0.985%	2,055	+16.732%
2026-04-10	18.9800	19.0020	18.9800	19.0020	-1.070%	788	+17.882%
2026-04-09	19.0199	19.2200	19.0199	19.2075	+0.428%	796	+16.621%
2026-04-08	19.1900	19.1900	19.1257	19.1257	+2.331%	1,504	+17.120%
2026-04-07	18.5700	18.6900	18.5700	18.6900	-0.210%	133	+19.850%
2026-04-06	19.1800	19.1800	18.6700	18.7293	+0.782%	4,726	+19.599%
2026-04-02	18.2900	18.5839	18.2899	18.5839	+0.192%	257	+20.534%
2026-04-01	18.5000	18.6100	18.4999	18.5482	+0.954%	3,404	+20.766%
2026-03-31	18.3729	18.3729	18.3729	18.3729	+2.534%	8	+21.919%
2026-03-30	17.9189	17.9189	17.9189	17.9189	-1.409%	39	+25.008%
2026-03-27	18.3400	18.3400	18.1750	18.1750	+2.597%	600	+23.246%
2026-03-26	17.7150	17.7150	17.7150	17.7150	-1.437%	55	+26.447%
2026-03-25	17.9732	17.9732	17.9732	17.9732	-0.201%	6	+24.630%
2026-03-24	18.0094	18.0094	18.0094	18.0094	-1.204%	6	+24.379%
2026-03-23	18.2289	18.2289	18.2289	18.2289	+1.130%	182	+22.882%
2026-03-20	18.0252	18.0252	18.0252	18.0252	-1.505%	13	+24.270%
2026-03-19	18.3006	18.3006	18.3006	18.3006	+0.960%	33	+22.400%
2026-03-18	18.1266	18.1266	18.1266	18.1266	-1.115%	4	+23.575%
2026-03-17	18.3420	18.3420	18.3309	18.3309	+0.517%	181	+22.198%
2026-03-16	18.2366	18.2366	18.2366	18.2366	+0.965%	11	+22.830%
2026-03-13	18.0623	18.0623	18.0623	18.0623	-0.233%	11	+24.015%
2026-03-12	18.1044	18.1044	18.1044	18.1044	-2.374%	12	+23.727%
2026-03-11	18.5446	18.5446	18.5446	18.5446	-0.243%	15	+20.790%
2026-03-10	18.5898	18.5898	18.5898	18.5898	-1.358%	69	+20.496%
2026-03-09	18.4600	18.8457	18.4600	18.8457	+1.497%	512	+18.860%
2026-03-06	18.5678	18.5678	18.5678	18.5678	-1.950%	60	+20.639%
2026-03-05	18.9370	18.9370	18.9370	18.9370	-2.380%	51	+18.287%
2026-03-04	19.3987	19.3987	19.3987	19.3987	+1.653%	29	+15.472%
2026-03-03	19.0832	19.0832	19.0832	19.0832	-0.308%	27	+17.381%
2026-03-02	19.1422	19.1422	19.1422	19.1422	+0.177%	14	+17.019%
2026-02-27	19.1084	19.1084	19.1084	19.1084	-1.545%	32	+17.226%
2026-02-26	19.4083	19.4083	19.4083	19.4083	+1.280%	6	+15.415%
2026-02-25	19.1631	19.1631	19.1631	19.1631	+0.745%	4	+16.891%
2026-02-24	19.0213	19.0213	19.0213	19.0213	+1.339%	36	+17.763%
2026-02-23	18.7700	18.7700	18.7699	18.7699	-2.663%	3,130	+19.340%
2026-02-20	19.2835	19.2835	19.2835	19.2835	-0.804%	6	+16.161%
2026-02-19	19.4398	19.4398	19.4398	19.4398	+0.190%	9	+15.228%
2026-02-18	19.4030	19.4030	19.4030	19.4030	+0.510%	6	+15.446%
2026-02-17	19.2900	19.3046	19.2900	19.3046	-0.210%	109	+16.035%
2026-02-13	19.4000	19.4000	19.3453	19.3453	+0.806%	202	+15.790%
2026-02-12	19.6000	19.6000	19.1906	19.1906	-1.933%	230	+16.724%
2026-02-11	19.5688	19.5688	19.5688	19.5688	+0.417%	17	+14.468%
2026-02-10	19.4875	19.4875	19.4875	19.4875	+0.392%	20	+14.945%
2026-02-09	19.4114	19.4114	19.4114	19.4114	+0.008%	38	+15.396%
2026-02-06	19.4099	19.4099	19.4099	19.4099	+2.229%	7	+15.405%
2026-02-05	18.9866	18.9866	18.9866	18.9866	-1.943%	19	+17.978%
2026-02-04	19.5000	19.5000	19.3628	19.3628	-0.696%	590	+15.686%
2026-02-03	19.4986	19.4986	19.4986	19.4986	-1.785%	6	+14.880%
2026-02-02	19.8530	19.8530	19.8530	19.8530	+1.441%	17	+12.829%
2026-01-30	19.5709	19.5709	19.5709	19.5709	-0.257%	106	+14.456%
2026-01-29	19.6213	19.6213	19.6213	19.6213	-0.566%	17	+14.162%
2026-01-28	19.7330	19.7330	19.7330	19.7330	-0.312%	29	+13.515%
2026-01-27	19.9100	19.9100	19.7947	19.7947	-2.579%	214	+13.162%
2026-01-26	20.3187	20.3187	20.3187	20.3187	+0.617%	6	+10.243%
2026-01-23	20.1942	20.1942	20.1942	20.1942	-1.788%	6	+10.923%
2026-01-22	20.6300	20.6300	20.5618	20.5618	+0.370%	113	+8.940%
2026-01-21	20.2900	20.4861	20.2738	20.4861	+1.884%	937	+9.342%
2026-01-20	20.1072	20.1072	20.1072	20.1072	-1.227%	13	+11.403%
2026-01-16	20.3569	20.3569	20.3569	20.3569	+0.241%	9	+10.036%
2026-01-15	20.3079	20.3079	20.3079	20.3079	+0.949%	41	+10.302%
2026-01-14	20.1169	20.1169	20.1169	20.1169	-0.393%	118	+11.349%
2026-01-13	20.1963	20.1963	20.1963	20.1963	-1.305%	6	+10.911%
2026-01-12	20.4633	20.4633	20.4633	20.4633	+0.380%	8	+9.464%
2026-01-09	20.3858	20.3858	20.3858	20.3858	-0.472%	30	+9.880%
2026-01-08	20.4825	20.4825	20.4825	20.4825	-0.135%	52	+9.362%
2026-01-07	20.5101	20.5101	20.5101	20.5101	+0.943%	225	+9.214%
2026-01-06	20.3184	20.3184	20.3184	20.3184	+0.715%	57	+10.245%
2026-01-05	20.1742	20.1742	20.1742	20.1742	+1.575%	7	+11.033%
2026-01-02	19.9796	19.9796	19.8614	19.8614	-0.853%	127	+12.782%
2025-12-31	20.0322	20.0322	20.0322	20.0322	-1.052%	83	+11.820%
2025-12-30	20.2451	20.2451	20.2451	20.2451	-12.596%	22	+10.644%
2025-12-29	23.1627	23.1627	23.1627	23.1627	-0.484%	11	-3.293%
2025-12-26	23.2754	23.2754	23.2754	23.2754	-0.045%	6	-3.761%
2025-12-24	23.2858	23.2858	23.2858	23.2858	+0.271%	6	-3.804%
2025-12-23	23.2229	23.2229	23.2229	23.2229	-0.841%	6	-3.543%
2025-12-22	23.4199	23.4199	23.4199	23.4199	+0.895%	11	-4.355%
2025-12-19	23.2122	23.2122	23.2122	23.2122	+0.116%	6	-3.499%
2025-12-18	23.1853	23.1853	23.1853	23.1853	+0.667%	6	-3.387%
2025-12-17	23.0317	23.0317	23.0317	23.0317	-0.873%	6	-2.743%
2025-12-16	23.2346	23.2346	23.2346	23.2346	+0.035%	6	-3.592%
2025-12-15	23.4000	23.4000	23.2265	23.2265	-1.318%	306	-3.558%
2025-12-12	23.5367	23.5367	23.5367	23.5367	-0.239%	6	-4.829%
2025-12-11	23.5930	23.5930	23.5930	23.5930	+1.588%	6	-5.057%
2025-12-10	23.2243	23.2243	23.2243	23.2243	+0.406%	6	-3.549%
2025-12-09	23.1304	23.1304	23.1304	23.1304	+0.777%	6	-3.158%
2025-12-08	22.9520	22.9520	22.9520	22.9520	-0.450%	14	-2.405%
2025-12-05	23.0558	23.0558	23.0558	23.0558	-1.155%	6	-2.844%
2025-12-04	23.3251	23.3251	23.3251	23.3251	-0.181%	16	-3.966%
2025-12-03	23.3675	23.3675	23.3675	23.3675	+1.034%	7	-4.140%
2025-12-02	23.1284	23.1284	23.1284	23.1284	+0.253%	8	-3.149%
2025-12-01	23.0700	23.0700	23.0700	23.0700	-1.114%	9	-2.904%
2025-11-28	23.3299	23.3299	23.3299	23.3299	+0.112%	8	-3.986%
2025-11-26	23.3038	23.3038	23.3038	23.3038	-0.038%	6	-3.878%
2025-11-25	23.3127	23.3127	23.3127	23.3127	+2.002%	6	-3.915%
2025-11-24	22.8551	22.8551	22.8551	22.8551	+0.889%	31	-1.991%
2025-11-21	22.6538	22.6538	22.6538	22.6538	+1.930%	6	-1.120%
2025-11-20	22.2248	22.2248	22.2248	22.2248	-0.853%	6	+0.788%
2025-11-19	22.4161	22.4161	22.4161	22.4161	-0.750%	6	-0.072%
2025-11-18	22.5855	22.5855	22.5855	22.5855	+0.033%	7	-0.821%
2025-11-17	22.5781	22.5781	22.5781	22.5781	-2.080%	6	-0.789%
2025-11-14	23.0578	23.0578	23.0578	23.0578	-0.088%	7	-2.853%
2025-11-13	23.0781	23.0781	23.0781	23.0781	-1.725%	6	-2.938%
2025-11-12	23.4831	23.4831	23.4831	23.4831	+0.377%	6	-4.612%
2025-11-11	23.3948	23.3948	23.3948	23.3948	+0.980%	7	-4.252%
2025-11-10	23.1678	23.1678	23.1678	23.1678	+0.945%	6	-3.314%
2025-11-07	22.9510	22.9510	22.9510	22.9510	+0.939%	31	-2.401%
2025-11-06	22.7376	22.7376	22.7376	22.7376	-1.207%	6	-1.485%
2025-11-05	23.0153	23.0153	23.0153	23.0153	+1.430%	6	-2.673%
2025-11-04	22.6908	22.6908	22.6908	22.6908	-0.624%	61	-1.282%
2025-11-03	22.8332	22.8332	22.8332	22.8332	+0.483%	6	-1.897%
2025-10-31	22.7234	22.7234	22.7234	22.7234	+0.334%	6	-1.423%
2025-10-30	22.6478	22.6478	22.6478	22.6478	-0.038%	10	-1.094%
2025-10-29	22.6563	22.6563	22.6563	22.6563	-2.812%	33	-1.131%
2025-10-28	23.3119	23.3119	23.3119	23.3119	-0.652%	6	-3.912%
2025-10-27	23.5900	23.5900	23.4648	23.4648	-0.508%	1,509	-4.538%
2025-10-24	23.5845	23.5845	23.5845	23.5845	+1.091%	7	-5.022%
2025-10-23	23.3299	23.3299	23.3299	23.3299	+0.193%	6	-3.986%
2025-10-22	23.2850	23.2850	23.2850	23.2850	-0.236%	6	-3.801%
2025-10-21	23.3400	23.3400	23.3400	23.3400	+0.779%	8	-4.027%
2025-10-20	23.1597	23.1597	23.1597	23.1597	+1.456%	8	-3.280%
2025-10-17	22.8274	22.8274	22.8274	22.8274	-0.111%	6	-1.872%
2025-10-16	22.8527	22.8527	22.8527	22.8527	-0.853%	6	-1.981%
2025-10-15	23.0492	23.0492	23.0492	23.0492	+0.462%	6	-2.817%
2025-10-14	22.9433	22.9433	22.9433	22.9433	+0.973%	6	-2.368%
2025-10-13	22.7223	22.7223	22.7223	22.7223	+2.023%	6	-1.418%
2025-10-10	22.2717	22.2717	22.2717	22.2717	-2.686%	8	+0.576%
2025-10-09	22.8864	22.8864	22.8864	22.8864	-1.061%	7	-2.125%
2025-10-08	23.1319	23.1319	23.1319	23.1319	+0.507%	6	-3.164%
2025-10-07	23.0153	23.0153	23.0153	23.0153	-1.108%	6	-2.673%
2025-10-06	23.2731	23.2731	23.2731	23.2731	-0.121%	7	-3.752%
2025-10-03	23.3014	23.3014	23.3014	23.3014	+0.474%	6	-3.868%
2025-10-02	23.1914	23.1914	23.1914	23.1914	+0.107%	26	-3.412%
2025-10-01	23.1667	23.1667	23.1667	23.1667	-0.536%	4	-3.309%
2025-09-30	23.2915	23.2915	23.2915	23.2915	-0.221%	49	-3.828%
2025-09-29	23.3431	23.3431	23.3431	23.3431	-0.573%	3	-4.040%
2025-09-26	23.4776	23.4776	23.4776	23.4776	+0.895%	3	-4.590%
2025-09-25	23.2693	23.2693	23.2693	23.2693	-0.720%	3	-3.736%
2025-09-24	23.4381	23.4381	23.4381	23.4381	-0.626%	3	-4.429%
2025-09-23	23.5858	23.5858	23.5858	23.5858	-0.998%	3	-5.028%
2025-09-22	23.8235	23.8235	23.8235	23.8235	+0.744%	3	-5.975%
2025-09-19	23.6476	23.6476	23.6476	23.6476	-1.241%	3	-5.276%
2025-09-18	23.9447	23.9447	23.9447	23.9447	+2.092%	3	-6.451%
2025-09-17	23.4540	23.4540	23.4540	23.4540	+0.060%	3	-4.494%
2025-09-16	23.4400	23.4400	23.4400	23.4400	-0.072%	3	-4.437%
2025-09-15	23.4569	23.4569	23.4569	23.4569	-0.348%	3	-4.506%
2025-09-12	23.5389	23.5389	23.5389	23.5389	-1.844%	3	-4.838%
2025-09-11	23.9810	23.9810	23.9810	23.9810	+2.197%	3	-6.593%
2025-09-10	23.4655	23.4655	23.4655	23.4655	-1.489%	3	-4.541%
2025-09-09	23.8203	23.8203	23.8203	23.8203	-0.558%	3	-5.963%
2025-09-08	23.9539	23.9539	23.9539	23.9539	+0.389%	3	-6.487%
2025-09-05	23.8611	23.8611	23.8611	23.8611	-0.400%	3	-6.123%
2025-09-04	23.9569	23.9569	23.9569	23.9569	+1.142%	3	-6.499%
2025-09-03	23.6865	23.6865	23.6865	23.6865	-0.073%	4	-5.431%
2025-09-02	23.7039	23.7039	23.7039	23.7039	-0.730%	4	-5.501%
2025-08-29	23.8783	23.8783	23.8783	23.8783	-0.284%	3	-6.191%
2025-08-28	23.9464	23.9464	23.9464	23.9464	-0.033%	3	-6.458%
2025-08-27	23.9544	23.9544	23.9544	23.9544	+1.000%	3	-6.489%
2025-08-26	23.7172	23.7172	23.7172	23.7172	+0.143%	3	-5.554%
2025-08-25	23.6834	23.6834	23.6834	23.6834	-1.163%	3	-5.419%
2025-08-22	23.9621	23.9621	23.9621	23.9621	+3.436%	5	-6.519%
2025-08-21	23.1661	23.1661	23.1661	23.1661	-0.255%	3	-3.307%
2025-08-20	23.2254	23.2254	23.2254	23.2254	-0.581%	3	-3.554%
2025-08-19	23.3611	23.3611	23.3611	23.3611	-0.030%	3	-4.114%
2025-08-18	23.3681	23.3681	23.3681	23.3681	+0.482%	3	-4.143%
2025-08-15	23.2561	23.2561	23.2561	23.2561	-0.671%	5	-3.681%
2025-08-14	23.4133	23.4133	23.4133	23.4133	-1.537%	3	-4.328%
2025-08-13	23.7788	23.7788	23.7788	23.7788	+1.941%	3	-5.798%
2025-08-12	23.3260	23.3260	23.3260	23.3260	+2.575%	4	-3.970%
2025-08-11	22.7404	22.7404	22.7404	22.7404	+0.115%	8	-1.497%
2025-08-08	22.7142	22.7142	22.7142	22.7142	+0.025%	3	-1.383%
2025-08-07	22.7086	22.7086	22.7086	22.7086	-0.808%	3	-1.359%
2025-08-06	22.8936	22.8936	22.8936	22.8936	-0.174%	9	-2.156%
2025-08-05	22.9334	22.9334	22.9334	22.9334	-0.250%	13	-2.326%
2025-08-04	22.9908	22.9908	22.9908	22.9908	+1.880%	3	-2.570%
2025-08-01	22.7200	22.7200	22.5666	22.5666	-1.961%	954	-0.738%
2025-07-31	23.0180	23.0180	23.0180	23.0180	-1.478%	4	-2.685%
2025-07-30	23.3632	23.3632	23.3632	23.3632	-0.130%	3	-4.123%
2025-07-29	23.3937	23.3937	23.3937	23.3937	+0.269%	3	-4.248%
2025-07-28	23.3310	23.3310	23.3310	23.3310	-0.104%	20	-3.990%
2025-07-25	23.3552	23.3552	23.3552	23.3552	+0.014%	28	-4.090%
2025-07-24	23.3520	23.3520	23.3520	23.3520	-0.967%	4	-4.077%
2025-07-23	23.5200	23.5800	23.5200	23.5800	+0.794%	126	-5.004%
2025-07-22	23.3943	23.3943	23.3943	23.3943	+0.268%	27	-4.250%
2025-07-21	22.8500	23.5000	22.8500	23.3318	-0.341%	447	-3.994%
2025-07-18	23.4117	23.4117	23.4117	23.4117	-1.054%	47	-4.321%
2025-07-17	23.6611	23.6611	23.6611	23.6611	+0.761%	54	-5.330%
2025-07-16	23.4824	23.4824	23.4824	23.4824	+0.680%	0	-4.609%
2025-07-15	23.3237	23.3237	23.3237	23.3237	-1.438%	5	-3.960%
2025-07-14	23.6640	23.6640	23.6640	23.6640	+0.783%	0	-5.341%
2025-07-11	23.4801	23.4801	23.4801	23.4801	-1.762%	0	-4.600%
2025-07-10	23.9013	23.9013	23.9013	23.9013	-0.250%	0	-6.281%
2025-07-09	23.9613	23.9613	23.9613	23.9613	+0.521%	0	-6.516%
2025-07-08	23.8371	23.8371	23.8371	23.8371	+0.583%	0	-6.029%
2025-07-07	23.6989	23.6989	23.6989	23.6989	-1.106%	0	-5.481%
2025-07-03	23.9639	23.9639	23.9639	23.9639	+0.596%	0	-6.526%
2025-07-02	23.8220	23.8220	23.8220	23.8220	+0.184%	0	-5.969%
2025-07-01	23.7782	23.7782	23.7782	23.7782	+0.119%	0	-5.796%
2025-06-30	23.7500	23.7500	23.7500	23.7500	+0.258%	2	-5.684%
2025-06-27	23.6888	23.6888	23.6888	23.6888	+0.300%	45	-5.441%
2025-06-26	23.6180	23.6180	23.6180	23.6180	+1.006%	0	-5.157%
2025-06-25	23.3827	23.3827	23.3827	23.3827	-1.129%	0	-4.203%
2025-06-24	23.6496	23.6496	23.6496	23.6496	+1.329%	1	-5.284%
2025-06-23	23.3394	23.3394	23.3394	23.3394	+1.141%	1	-4.025%
2025-06-20	23.0760	23.0760	23.0760	23.0760	-0.060%	4	-2.929%
2025-06-18	23.0899	23.0899	23.0899	23.0899	-0.199%	1	-2.988%
2025-06-17	23.1359	23.1359	23.1359	23.1359	-0.495%	0	-3.181%
2025-06-16	23.2509	23.2509	23.2509	23.2509	+1.164%	0	-3.660%
2025-06-13	22.9833	22.9833	22.9833	22.9833	-1.730%	0	-2.538%
2025-06-12	23.3880	23.3880	23.3880	23.3880	-0.422%	0	-4.224%
2025-06-11	23.4872	23.4872	23.4872	23.4872	-0.974%	0	-4.629%
2025-06-10	23.7183	23.7183	23.7183	23.7183	-0.000%	0	-5.558%
2025-06-09	23.7184	23.7184	23.7184	23.7184	+0.132%	21	-5.559%
2025-06-06	23.6872	23.6872	23.6872	23.6872	+1.174%	0	-5.434%
2025-06-05	23.4124	23.4124	23.4124	23.4124	+0.244%	0	-4.324%
2025-06-04	23.3555	23.3555	23.3555	23.3555	-0.098%	0	-4.091%
2025-06-03	23.1900	23.3800	23.1900	23.3783	+0.580%	200	-4.185%
2025-06-02	23.2400	23.2434	23.2400	23.2434	-0.957%	100	-3.629%
2025-05-30	23.4680	23.4680	23.4680	23.4680	+0.275%	1	-4.551%
2025-05-29	23.4036	23.4036	23.4036	23.4036	+0.070%	2	-4.288%
2025-05-28	23.3873	23.3873	23.3873	23.3873	-0.650%	2	-4.222%
2025-05-27	23.3600	23.5403	23.3600	23.5403	+1.854%	108	-4.844%
2025-05-23	23.0428	23.1400	23.0428	23.1119	-0.486%	702	-3.080%
2025-05-22	23.2248	23.2248	23.2248	23.2248	-0.412%	0	-3.551%
2025-05-21	23.6500	23.6500	23.3208	23.3208	-1.783%	602	-3.948%
2025-05-20	23.7442	23.7442	23.7442	23.7442	+0.089%	0	-5.661%
2025-05-19	23.7231	23.7231	23.7231	23.7231	-0.345%	2	-5.577%
2025-05-16	23.8053	23.8053	23.8053	23.8053	+0.828%	0	-5.903%
2025-05-15	23.6098	23.6098	23.6098	23.6098	+0.317%	8	-5.124%
2025-05-14	23.5351	23.5351	23.5351	23.5351	-0.855%	0	-4.823%
2025-05-13	23.7380	23.7380	23.7380	23.7380	+0.643%	0	-5.637%
2025-05-12	23.5863	23.5863	23.5863	23.5863	+2.831%	3	-5.030%
2025-05-09	22.9369	22.9369	22.9369	22.9369	-0.567%	3	-2.341%
2025-05-08	23.0677	23.0677	23.0677	23.0677	+1.725%	0	-2.895%
2025-05-07	22.6766	22.6766	22.6766	22.6766	+0.156%	31	-1.220%
2025-05-06	22.6412	22.6412	22.6412	22.6412	-0.146%	0	-1.065%
2025-05-05	22.6743	22.6743	22.6743	22.6743	-0.112%	0	-1.210%
2025-05-02	22.6997	22.6997	22.6997	22.6997	+2.022%	1	-1.320%
2025-05-01	22.2499	22.2499	22.2499	22.2499	+0.602%	4	+0.675%
2025-04-30	22.1168	22.1168	22.1168	22.1168	-1.087%	0	+1.280%
2025-04-29	22.7400	22.7400	22.3599	22.3599	+0.908%	305	+0.179%
2025-04-28	22.1588	22.1588	22.1588	22.1588	+0.108%	0	+1.089%
2025-04-25	22.1350	22.1350	22.1350	22.1350	+0.172%	0	+1.197%
2025-04-24	22.0969	22.0969	22.0969	22.0969	+2.028%	0	+1.372%
2025-04-23	21.6576	21.6576	21.6576	21.6576	+2.040%	4	+3.428%
2025-04-22	21.2246	21.2246	21.2246	21.2246	+2.422%	0	+5.538%
2025-04-21	20.7227	20.7227	20.7227	20.7227	-2.005%	0	+8.094%
2025-04-17	21.1466	21.1466	21.1466	21.1466	+0.350%	0	+5.927%
2025-04-16	21.0728	21.0728	21.0728	21.0728	-1.728%	0	+6.298%
2025-04-15	21.4434	21.4434	21.4434	21.4434	+0.424%	0	+4.461%
2025-04-14	21.3528	21.3528	21.3528	21.3528	+0.413%	0	+4.904%
2025-04-11	21.2649	21.2649	21.2649	21.2649	+0.978%	9	+5.338%
2025-04-10	21.0589	21.0589	21.0589	21.0589	-3.527%	0	+6.368%
2025-04-09	21.8289	21.8289	21.8289	21.8289	+7.724%	5	+2.616%
2025-04-08	20.2638	20.2638	20.2638	20.2638	-2.504%	20	+10.542%
2025-04-07	20.5100	20.7843	20.5100	20.7843	-0.843%	994	+7.774%
2025-04-04	20.9100	20.9611	20.9100	20.9611	-4.532%	994	+6.865%
2025-04-03	21.9562	21.9562	21.9562	21.9562	-5.594%	3	+2.021%
2025-04-02	23.2572	23.2572	23.2572	23.2572	+0.342%	1	-3.686%
2025-04-01	23.1780	23.1780	23.1780	23.1780	-1.120%	3	-3.357%
2025-03-31	23.4406	23.4406	23.4406	23.4406	+6.153%	0	-4.439%
2025-03-28	22.0820	22.0820	22.0820	22.0820	-1.985%	0	+1.440%
2025-03-27	22.5292	22.5292	22.5292	22.5292	-0.302%	0	-0.573%
2025-03-26	22.5975	22.5975	22.5975	22.5975	-0.954%	0	-0.874%
2025-03-25	22.8151	22.8151	22.8151	22.8151	-0.013%	1	-1.819%
2025-03-24	22.8180	22.8180	22.8180	22.8180	+2.446%	0	-1.832%
2025-03-21	22.2732	22.2732	22.2732	22.2732	-0.357%	0	+0.569%
2025-03-20	22.3530	22.3530	22.3530	22.3530	-0.831%	0	+0.210%
2025-03-19	22.5403	22.5403	22.5403	22.5403	+1.679%	0	-0.622%
2025-03-18	22.1681	22.1681	22.1681	22.1681	-0.302%	99	+1.046%
2025-03-17	22.2352	22.2352	22.2352	22.2352	+1.090%	0	+0.741%
2025-03-14	21.9954	21.9954	21.9954	21.9954	+2.429%	0	+1.839%
2025-03-13	21.6100	21.6100	21.4739	21.4739	-1.665%	600	+4.313%
2025-03-12	21.8374	21.8374	21.8374	21.8374	-1.032%	0	+2.576%
2025-03-11	22.0652	22.0652	22.0652	22.0652	-0.082%	1	+1.517%
2025-03-10	22.0833	22.0833	22.0833	22.0833	-1.544%	2	+1.434%
2025-03-07	22.4295	22.4295	22.4295	22.4295	+0.445%	0	-0.132%
2025-03-06	22.3302	22.3302	22.3302	22.3302	-1.567%	0	+0.313%
2025-03-05	22.6800	22.6856	22.6800	22.6856	+0.913%	100	-1.259%
2025-03-04	22.4803	22.4803	22.4803	22.4803	-1.155%	0	-0.357%
2025-03-03	22.7429	22.7429	22.7429	22.7429	-2.584%	0	-1.508%
2025-02-28	23.1600	23.3461	23.1600	23.3461	+1.232%	100	-4.052%
2025-02-27	23.0620	23.0620	23.0620	23.0620	-2.033%	0	-2.871%
2025-02-26	23.5407	23.5407	23.5407	23.5407	-0.385%	0	-4.846%
2025-02-25	23.6316	23.6316	23.6316	23.6316	-0.312%	6	-5.212%
2025-02-24	23.7056	23.7056	23.7056	23.7056	-0.643%	1	-5.508%
2025-02-21	23.8589	23.8589	23.8589	23.8589	-2.729%	10	-6.115%
2025-02-20	24.5284	24.5284	24.5284	24.5284	-1.748%	5	-8.677%
2025-02-19	24.9648	24.9648	24.9648	24.9648	0.000%	1	-10.274%

.dark-mode .mmh2Ps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmh2Ps{ color: #333333; background-color: white; border: 2px solid #333333; }ABLSAbacus FCF Small Cap Leaders ETFstock BATS ETF

ABLS
Abacus FCF Small Cap Leaders ETF
stock BATS ETF