Dark

ABOT
Abacus FCF Innovation Leaders ETF
stock BATS ETF

At Close

Sep 25, 2026 3:59:45 PM EDT

43.63USD0.000%(+43.63)21

43.62Bid 43.68Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

43.60USD-0.070%(-0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	43.6300	43.6300	43.6300	43.6300	-0.431%	21	0.000%
2026-09-24	43.8187	43.8187	43.8187	43.8187	-0.207%	19	-0.431%
2026-09-23	43.9098	43.9098	43.9098	43.9098	-0.487%	15	-0.637%
2026-09-22	44.1246	44.1246	44.1246	44.1246	-0.697%	25	-1.121%
2026-09-21	44.4344	44.4344	44.4344	44.4344	+1.718%	56	-1.810%
2026-09-18	43.6800	43.6841	43.6800	43.6841	-0.705%	517	-0.124%
2026-09-17	43.9941	43.9941	43.9941	43.9941	+0.614%	107	-0.828%
2026-09-16	43.7255	43.7255	43.7255	43.7255	-0.459%	23	-0.218%
2026-09-15	43.9271	43.9271	43.9271	43.9271	-0.244%	18	-0.676%
2026-09-14	44.0344	44.0344	44.0344	44.0344	+2.748%	105	-0.918%
2026-09-11	42.8567	42.8567	42.8567	42.8567	+0.845%	51	+1.804%
2026-09-10	42.4977	42.4977	42.4977	42.4977	-0.203%	24	+2.664%
2026-09-09	42.6700	42.6700	42.5841	42.5841	-0.881%	626	+2.456%
2026-09-08	42.9628	42.9628	42.9628	42.9628	-2.046%	241	+1.553%
2026-09-04	43.8600	43.8600	43.8600	43.8600	-1.462%	222	-0.524%
2026-09-03	44.6700	44.6700	44.5108	44.5108	+1.420%	1,229	-1.979%
2026-09-02	43.8875	43.8875	43.8875	43.8875	-0.071%	17	-0.587%
2026-09-01	43.9800	43.9800	43.9188	43.9188	-1.505%	1,438	-0.658%
2026-08-31	44.5898	44.5898	44.5898	44.5898	+0.025%	22	-2.153%
2026-08-28	44.6600	44.6600	44.5787	44.5787	-0.345%	481	-2.128%
2026-08-27	44.7331	44.7331	44.7331	44.7331	+2.390%	14	-2.466%
2026-08-26	43.6891	43.6891	43.6891	43.6891	-0.190%	12	-0.135%
2026-08-25	43.7800	43.7800	43.7723	43.7723	-0.205%	350	-0.325%
2026-08-24	43.8623	43.8623	43.8623	43.8623	-0.295%	64	-0.530%
2026-08-21	43.9919	43.9919	43.9919	43.9919	+0.883%	21	-0.823%
2026-08-20	43.6069	43.6069	43.6069	43.6069	-0.665%	18	+0.053%
2026-08-19	43.7600	44.0800	43.7600	43.8987	+1.020%	913	-0.612%
2026-08-18	43.7500	43.7500	43.4553	43.4553	+0.692%	158	+0.402%
2026-08-17	43.4800	43.4800	43.1568	43.1568	-1.640%	1,074	+1.096%
2026-08-14	44.3400	44.3400	43.8700	43.8765	-1.028%	881	-0.562%
2026-08-13	43.6200	44.3499	43.3000	44.3322	+2.954%	1,172	-1.584%
2026-08-12	43.0600	43.0603	43.0200	43.0603	-0.595%	238	+1.323%
2026-08-11	43.3900	43.3900	43.3179	43.3179	-0.279%	134	+0.720%
2026-08-10	43.2300	43.4393	43.2300	43.4393	+1.444%	641	+0.439%
2026-08-07	42.4400	42.8210	42.4400	42.8210	+3.663%	179	+1.889%
2026-08-06	41.3080	41.3080	41.3080	41.3080	-1.434%	25	+5.621%
2026-08-05	41.9090	41.9090	41.9090	41.9090	-0.314%	19	+4.107%
2026-08-04	42.0411	42.0411	42.0411	42.0411	+2.408%	14	+3.779%
2026-08-03	41.0527	41.0527	41.0527	41.0527	+1.411%	15	+6.278%
2026-07-31	40.4814	40.4814	40.4814	40.4814	-1.232%	36	+7.778%
2026-07-30	40.9862	40.9862	40.9862	40.9862	-1.766%	28	+6.450%
2026-07-29	41.7231	41.7231	41.7231	41.7231	+0.929%	15	+4.570%
2026-07-28	40.9800	41.3389	40.9800	41.3389	+2.446%	137	+5.542%
2026-07-27	40.2600	40.3520	40.2600	40.3520	+2.302%	116	+8.124%
2026-07-24	39.5400	39.5400	39.4441	39.4441	+1.699%	724	+10.612%
2026-07-23	39.1200	39.1200	38.7850	38.7850	-1.537%	119	+12.492%
2026-07-22	39.3903	39.3903	39.3903	39.3903	-1.947%	13	+10.763%
2026-07-21	40.1726	40.1726	40.1726	40.1726	-0.706%	14	+8.606%
2026-07-20	40.4582	40.4582	40.4582	40.4582	+0.052%	30	+7.840%
2026-07-17	40.3800	40.4372	40.3800	40.4372	-0.434%	423	+7.896%
2026-07-16	40.6134	40.6134	40.6134	40.6134	+0.301%	115	+7.428%
2026-07-15	40.3800	40.4916	40.3800	40.4916	+0.205%	2,469	+7.751%
2026-07-14	40.4086	40.4086	40.4086	40.4086	-0.203%	64	+7.972%
2026-07-13	40.4200	40.4908	40.4200	40.4908	+0.154%	115	+7.753%
2026-07-10	40.4287	40.4287	40.4287	40.4287	-0.774%	100	+7.918%
2026-07-09	40.7439	40.7439	40.7439	40.7439	+1.433%	13	+7.084%
2026-07-08	40.1684	40.1684	40.1684	40.1684	-0.889%	90	+8.618%
2026-07-07	40.5285	40.5285	40.5285	40.5285	+0.801%	21	+7.653%
2026-07-06	40.1700	40.2063	40.1700	40.2063	+1.124%	3,334	+8.515%
2026-07-02	39.7596	39.7596	39.7596	39.7596	+0.826%	26	+9.735%
2026-07-01	39.4339	39.4339	39.4339	39.4339	+1.843%	99	+10.641%
2026-06-30	38.7201	38.7201	38.7201	38.7201	+0.271%	99	+12.680%
2026-06-29	38.6200	38.6200	38.6153	38.6153	+1.421%	406	+12.986%
2026-06-26	38.0742	38.0742	38.0742	38.0742	+3.080%	9	+14.592%
2026-06-25	36.9366	36.9366	36.9366	36.9366	-1.396%	124	+18.121%
2026-06-24	37.4597	37.4597	37.4597	37.4597	+0.653%	23	+16.472%
2026-06-23	37.2165	37.2165	37.2165	37.2165	-0.103%	48	+17.233%
2026-06-22	37.9300	37.9300	37.2548	37.2548	-1.409%	106	+17.112%
2026-06-18	37.2750	37.7872	37.2750	37.7872	+0.918%	315	+15.462%
2026-06-17	37.9200	37.9200	37.4434	37.4434	-2.070%	560	+16.523%
2026-06-16	38.2348	38.2348	38.2348	38.2348	-0.479%	33	+14.111%
2026-06-15	38.4188	38.4188	38.4188	38.4188	+1.494%	18	+13.564%
2026-06-12	37.8532	37.8532	37.8532	37.8532	-0.518%	139	+15.261%
2026-06-11	37.8100	38.0504	37.8100	38.0504	+0.252%	219	+14.664%
2026-06-10	37.9547	37.9547	37.9547	37.9547	-1.646%	7	+14.953%
2026-06-09	38.5900	38.5900	38.5900	38.5900	-0.818%	229	+13.060%
2026-06-08	38.9084	38.9084	38.9084	38.9084	-0.500%	635	+12.135%
2026-06-05	39.1041	39.1041	39.1041	39.1041	-2.607%	78	+11.574%
2026-06-04	40.2100	40.2100	40.1508	40.1508	-0.180%	396	+8.665%
2026-06-03	40.2232	40.2232	40.2232	40.2232	-2.014%	57	+8.470%
2026-06-02	40.9700	41.0500	40.9450	41.0500	-1.934%	3,174	+6.285%
2026-06-01	41.9399	41.9399	41.8596	41.8596	+3.639%	238	+4.229%
2026-05-29	40.0000	40.4600	40.0000	40.3900	+3.141%	832	+8.022%
2026-05-28	39.1700	39.1700	39.1600	39.1600	+1.158%	367	+11.415%
2026-05-27	38.7600	38.7600	38.7116	38.7116	-0.820%	511	+12.705%
2026-05-26	39.0315	39.0315	39.0315	39.0315	+0.188%	21	+11.782%
2026-05-22	38.9581	38.9581	38.9581	38.9581	+2.035%	65	+11.992%
2026-05-21	38.1811	38.1811	38.1811	38.1811	+0.146%	83	+14.271%
2026-05-20	38.1253	38.1253	38.1253	38.1253	+0.748%	61	+14.438%
2026-05-19	37.8422	37.8422	37.8422	37.8422	-0.673%	28	+15.295%
2026-05-18	38.0985	38.0985	38.0985	38.0985	+1.169%	14	+14.519%
2026-05-15	37.6584	37.6584	37.6584	37.6584	+0.280%	7	+15.857%
2026-05-14	37.5533	37.5533	37.5533	37.5533	+0.998%	77	+16.182%
2026-05-13	37.1823	37.1823	37.1823	37.1823	+0.336%	8	+17.341%
2026-05-12	37.0578	37.0578	37.0578	37.0578	-0.898%	9	+17.735%
2026-05-11	37.3935	37.3935	37.3935	37.3935	+0.105%	57	+16.678%
2026-05-08	37.2500	37.3541	37.2300	37.3541	+0.297%	1,939	+16.801%
2026-05-07	37.2434	37.2434	37.2434	37.2434	+2.438%	64	+17.148%
2026-05-06	36.3569	36.3569	36.3569	36.3569	+0.353%	12	+20.005%
2026-05-05	36.2289	36.2289	36.2289	36.2289	+0.694%	8	+20.429%
2026-05-04	35.9793	35.9793	35.9793	35.9793	+0.594%	47	+21.264%
2026-05-01	35.7667	35.7667	35.7667	35.7667	+1.444%	10	+21.985%
2026-04-30	35.2575	35.2575	35.2575	35.2575	+0.475%	75	+23.747%
2026-04-29	35.0907	35.0907	35.0907	35.0907	+0.165%	12	+24.335%
2026-04-28	35.0328	35.0328	35.0328	35.0328	-0.701%	10	+24.540%
2026-04-27	35.2800	35.3600	35.2800	35.2802	-0.011%	602	+23.667%
2026-04-24	35.2841	35.2841	35.2841	35.2841	+1.500%	199	+23.653%
2026-04-23	34.7627	34.7627	34.7627	34.7627	-2.719%	7	+25.508%
2026-04-22	35.7342	35.7342	35.7342	35.7342	+0.828%	14	+22.096%
2026-04-21	35.9800	35.9801	35.4409	35.4409	-0.207%	214	+23.106%
2026-04-20	35.5145	35.5145	35.5145	35.5145	+0.742%	9	+22.851%
2026-04-17	35.2530	35.2530	35.2530	35.2530	+1.139%	25	+23.763%
2026-04-16	34.8560	34.8560	34.8560	34.8560	+0.688%	21	+25.172%
2026-04-15	34.4000	34.6178	34.4000	34.6178	+2.642%	332	+26.033%
2026-04-14	33.7266	33.7266	33.7266	33.7266	+0.662%	8	+29.364%
2026-04-13	33.5048	33.5048	33.5048	33.5048	+3.067%	7	+30.220%
2026-04-10	32.5078	32.5078	32.5078	32.5078	-1.794%	11	+34.214%
2026-04-09	32.9000	33.1016	32.9000	33.1016	-1.918%	2,558	+31.806%
2026-04-08	34.0800	34.0867	33.7489	33.7489	+0.959%	409	+29.278%
2026-04-07	33.4283	33.4283	33.4283	33.4283	-0.308%	36	+30.518%
2026-04-06	33.5316	33.5316	33.5316	33.5316	+0.122%	11	+30.116%
2026-04-02	33.4909	33.4909	33.4909	33.4909	+0.694%	24	+30.274%
2026-04-01	33.2800	33.2800	33.2602	33.2602	+0.240%	2,672	+31.178%
2026-03-31	33.1807	33.1807	33.1807	33.1807	+2.549%	78	+31.492%
2026-03-30	32.5300	32.5342	32.3561	32.3561	+0.659%	373	+34.843%
2026-03-27	32.1442	32.1442	32.1442	32.1442	-2.971%	44	+35.732%
2026-03-26	33.1286	33.1286	33.1286	33.1286	-0.476%	26	+31.699%
2026-03-25	33.2871	33.2871	33.2871	33.2871	+0.250%	22	+31.072%
2026-03-24	33.1102	33.2041	33.1100	33.2041	-2.066%	672	+31.399%
2026-03-23	34.2098	34.2099	33.9047	33.9047	+1.092%	312	+28.684%
2026-03-20	33.5386	33.5386	33.5386	33.5386	-1.432%	11	+30.089%
2026-03-19	34.0258	34.0258	34.0258	34.0258	-0.360%	14	+28.226%
2026-03-18	34.1488	34.1488	34.1488	34.1488	-1.041%	7	+27.764%
2026-03-17	34.5079	34.5079	34.5079	34.5079	+0.617%	14	+26.435%
2026-03-16	34.2962	34.2962	34.2962	34.2962	+0.883%	50	+27.215%
2026-03-13	33.9600	33.9961	33.9600	33.9961	-0.303%	540	+28.338%
2026-03-12	34.0994	34.0994	34.0994	34.0994	-1.606%	8	+27.949%
2026-03-11	34.9600	34.9600	34.6558	34.6558	-0.671%	315	+25.895%
2026-03-10	34.8898	34.8898	34.8898	34.8898	-1.979%	15	+25.051%
2026-03-09	35.5941	35.5941	35.5941	35.5941	+0.302%	7	+22.576%
2026-03-06	35.4871	35.4871	35.4871	35.4871	-0.404%	9	+22.946%
2026-03-05	35.6311	35.6311	35.6311	35.6311	+1.119%	108	+22.449%
2026-03-04	35.1300	35.2369	35.1300	35.2369	+1.157%	1,740	+23.819%
2026-03-03	34.8474	34.8474	34.8339	34.8339	+0.435%	196	+25.252%
2026-03-02	34.6830	34.6830	34.6830	34.6830	+0.412%	9	+25.796%
2026-02-27	33.7600	34.5407	33.7600	34.5407	-0.521%	3,022	+26.315%
2026-02-26	34.7217	34.7217	34.7217	34.7217	+1.512%	9	+25.656%
2026-02-25	34.2045	34.2045	34.2045	34.2045	+1.398%	9	+27.556%
2026-02-24	33.7328	33.7328	33.7328	33.7328	+1.422%	57	+29.340%
2026-02-23	33.2600	33.2600	33.2600	33.2600	-2.870%	314	+31.179%
2026-02-20	34.3900	34.3900	34.2427	34.2427	-0.017%	236	+27.414%
2026-02-19	34.2485	34.2485	34.2485	34.2485	-0.740%	101	+27.392%
2026-02-18	34.5037	34.5037	34.5037	34.5037	+0.827%	50	+26.450%
2026-02-17	34.2207	34.2207	34.2207	34.2207	-0.354%	149	+27.496%
2026-02-13	34.4700	34.5401	34.3422	34.3422	+1.056%	893	+27.045%
2026-02-12	33.9699	33.9832	33.8600	33.9832	-2.219%	614	+28.387%
2026-02-11	34.6700	34.8200	34.6700	34.7543	-1.382%	4,527	+25.538%
2026-02-10	35.4900	35.4900	35.2415	35.2415	+0.367%	489	+23.803%
2026-02-09	35.1128	35.1128	35.1128	35.1128	+1.011%	11	+24.257%
2026-02-06	34.5750	34.7613	34.5750	34.7613	+2.400%	1,258	+25.513%
2026-02-05	33.9466	33.9466	33.9466	33.9466	-2.372%	18	+28.525%
2026-02-04	34.6500	34.7713	34.6500	34.7713	+0.078%	2,675	+25.477%
2026-02-03	34.7443	34.7443	34.7443	34.7443	-4.151%	335	+25.575%
2026-02-02	36.2489	36.2489	36.2489	36.2489	+0.612%	7	+20.362%
2026-01-30	36.0283	36.0283	36.0283	36.0283	-1.391%	34	+21.099%
2026-01-29	36.5366	36.5366	36.5366	36.5366	-2.083%	12	+19.415%
2026-01-28	37.3140	37.3140	37.3140	37.3140	-0.295%	21	+16.927%
2026-01-27	37.4245	37.4245	37.4245	37.4245	-0.447%	15	+16.581%
2026-01-26	37.5925	37.5925	37.5925	37.5925	+1.218%	48	+16.060%
2026-01-23	37.1400	37.1400	37.1400	37.1400	-0.029%	111	+17.474%
2026-01-22	37.1509	37.1509	37.1509	37.1509	+1.294%	152	+17.440%
2026-01-21	36.7500	36.7500	36.6763	36.6763	+0.903%	508	+18.960%
2026-01-20	36.3479	36.3479	36.3479	36.3479	-2.523%	92	+20.034%
2026-01-16	37.6000	37.6000	37.2887	37.2887	-1.280%	212	+17.006%
2026-01-15	37.7720	37.7720	37.7720	37.7720	-0.642%	16	+15.509%
2026-01-14	38.1750	38.1750	37.9000	38.0159	-1.389%	547	+14.768%
2026-01-13	38.8500	38.8500	38.5515	38.5515	-0.596%	112	+13.173%
2026-01-12	38.7826	38.7826	38.7826	38.7826	+0.214%	141	+12.499%
2026-01-09	38.6998	38.6998	38.6998	38.6998	-0.292%	43	+12.740%
2026-01-08	38.8133	38.8133	38.8133	38.8133	-1.667%	11	+12.410%
2026-01-07	39.4713	39.4713	39.4713	39.4713	+1.095%	13	+10.536%
2026-01-06	39.0436	39.0436	39.0436	39.0436	+1.024%	33	+11.747%
2026-01-05	38.6700	38.7800	38.6480	38.6480	+0.202%	562	+12.891%
2026-01-02	39.0300	39.0300	38.5700	38.5700	-1.345%	744	+13.119%
2025-12-31	39.2700	39.2700	39.0959	39.0959	-1.307%	550	+11.597%
2025-12-30	39.6138	39.6138	39.6138	39.6138	-0.504%	48	+10.138%
2025-12-29	39.8000	39.8146	39.8000	39.8146	-0.507%	141	+9.583%
2025-12-26	39.6000	40.0173	39.6000	40.0173	+0.226%	2,971	+9.028%
2025-12-24	39.8200	39.9270	39.8200	39.9270	+0.139%	2,502	+9.274%
2025-12-23	39.8500	39.8715	39.8500	39.8715	-0.171%	111	+9.427%
2025-12-22	39.8700	39.9396	39.8700	39.9396	+0.591%	177	+9.240%
2025-12-19	39.7050	39.7050	39.7050	39.7050	+1.086%	11	+9.885%
2025-12-18	39.2784	39.2784	39.2784	39.2784	+0.770%	80	+11.079%
2025-12-17	38.9784	38.9784	38.9784	38.9784	-0.905%	13	+11.934%
2025-12-16	39.3343	39.3343	39.3343	39.3343	-0.005%	84	+10.921%
2025-12-15	39.3363	39.3363	39.3363	39.3363	-1.027%	16	+10.915%
2025-12-12	39.7446	39.7446	39.7446	39.7446	-1.590%	12	+9.776%
2025-12-11	40.3866	40.3866	40.3866	40.3866	+0.081%	61	+8.031%
2025-12-10	40.3540	40.3540	40.3540	40.3540	+0.477%	20	+8.118%
2025-12-09	40.1625	40.1625	40.1625	40.1625	+0.174%	10	+8.634%
2025-12-08	40.1400	40.1400	40.0926	40.0926	-0.493%	118	+8.823%
2025-12-05	40.3600	40.3600	40.2914	40.2914	+0.723%	199	+8.286%
2025-12-04	40.0022	40.0022	40.0022	40.0022	+0.398%	31	+9.069%
2025-12-03	39.8436	39.8436	39.8436	39.8436	+0.162%	64	+9.503%
2025-12-02	39.6720	39.7792	39.6720	39.7792	+0.654%	1,009	+9.680%
2025-12-01	39.5207	39.5207	39.5207	39.5207	-0.387%	18	+10.398%
2025-11-28	39.6743	39.6743	39.6743	39.6743	+0.354%	13	+9.970%
2025-11-26	39.5345	39.5345	39.5345	39.5345	-0.535%	18	+10.359%
2025-11-25	39.6500	39.7472	39.6500	39.7472	+1.183%	408	+9.769%
2025-11-24	39.2826	39.2826	39.2826	39.2826	+1.285%	10	+11.067%
2025-11-21	38.7843	38.7843	38.7843	38.7843	+1.084%	17	+12.494%
2025-11-20	39.4700	39.4700	38.3685	38.3685	-1.998%	498	+13.713%
2025-11-19	39.1507	39.1507	39.1507	39.1507	-0.225%	35	+11.441%
2025-11-18	39.1500	39.2388	39.1200	39.2388	-0.242%	348	+11.191%
2025-11-17	39.2500	39.3339	39.2500	39.3339	-1.105%	1,219	+10.922%
2025-11-14	39.7734	39.7734	39.7734	39.7734	-0.113%	11	+9.696%
2025-11-13	39.8183	39.8183	39.8183	39.8183	-1.476%	23	+9.573%
2025-11-12	40.4148	40.4148	40.4148	40.4148	-0.244%	15	+7.956%
2025-11-11	40.5136	40.5136	40.5136	40.5136	+0.362%	10	+7.692%
2025-11-10	40.3674	40.3674	40.3674	40.3674	+1.507%	13	+8.082%
2025-11-07	39.7679	39.7679	39.7679	39.7679	+0.191%	70	+9.712%
2025-11-06	39.6921	39.6921	39.6921	39.6921	-0.977%	11	+9.921%
2025-11-05	40.0838	40.0838	40.0838	40.0838	+0.520%	10	+8.847%
2025-11-04	39.8764	39.8764	39.8764	39.8764	-1.765%	51	+9.413%
2025-11-03	40.5928	40.5928	40.5928	40.5928	-0.047%	17	+7.482%
2025-10-31	40.6300	40.6500	40.6118	40.6118	+0.718%	1,064	+7.432%
2025-10-30	40.3223	40.3223	40.3223	40.3223	-0.107%	10	+8.203%
2025-10-29	40.3656	40.3656	40.3656	40.3656	-1.087%	22	+8.087%
2025-10-28	40.8093	40.8093	40.8093	40.8093	-0.458%	12	+6.912%
2025-10-27	40.9972	40.9972	40.9972	40.9972	+1.076%	138	+6.422%
2025-10-24	40.6100	40.6100	40.5607	40.5607	+0.484%	175	+7.567%
2025-10-23	40.3653	40.3653	40.3653	40.3653	+0.648%	84	+8.088%
2025-10-22	40.1054	40.1054	40.1054	40.1054	-0.770%	22	+8.788%
2025-10-21	40.4166	40.4166	40.4166	40.4166	+0.584%	109	+7.951%
2025-10-20	40.1821	40.1821	40.1821	40.1821	+0.869%	28	+8.581%
2025-10-17	39.7200	39.8361	39.7200	39.8361	+0.842%	275	+9.524%
2025-10-16	39.5034	39.5034	39.5034	39.5034	-0.934%	131	+10.446%
2025-10-15	40.0800	40.1185	39.6600	39.8758	+0.006%	1,121	+9.415%
2025-10-14	39.8735	39.8735	39.8735	39.8735	-0.310%	30	+9.421%
2025-10-13	39.9973	39.9973	39.9973	39.9973	+1.920%	35	+9.082%
2025-10-10	39.2438	39.2438	39.2438	39.2438	-2.657%	87	+11.177%
2025-10-09	40.4100	40.4101	40.3149	40.3149	-0.779%	386	+8.223%
2025-10-08	40.4900	40.6315	40.4900	40.6315	+0.788%	771	+7.380%
2025-10-07	40.3140	40.3140	40.3140	40.3140	-0.785%	9	+8.225%
2025-10-06	40.6331	40.6331	40.6331	40.6331	-0.112%	69	+7.376%
2025-10-03	40.8599	40.8599	40.6787	40.6787	-0.363%	1,541	+7.255%
2025-10-02	40.8270	40.8270	40.8270	40.8270	+0.658%	13	+6.866%
2025-10-01	40.5601	40.5601	40.5601	40.5601	+0.147%	9	+7.569%
2025-09-30	40.5006	40.5006	40.5006	40.5006	-0.587%	42	+7.727%
2025-09-29	40.7399	40.7399	40.7399	40.7399	+0.275%	60	+7.094%
2025-09-26	40.6280	40.6280	40.6280	40.6280	+1.129%	98	+7.389%
2025-09-25	40.1746	40.1746	40.1746	40.1746	-0.500%	102	+8.601%
2025-09-24	40.3764	40.3764	40.3764	40.3764	-0.838%	46	+8.058%
2025-09-23	40.7176	40.7176	40.7176	40.7176	-0.734%	13	+7.153%
2025-09-22	40.6000	41.0188	40.6000	41.0188	+0.474%	158	+6.366%
2025-09-19	40.8251	40.8251	40.8251	40.8251	+0.254%	31	+6.871%
2025-09-18	40.6200	40.7215	40.6200	40.7215	+1.216%	306	+7.142%
2025-09-17	40.2900	40.2900	40.2322	40.2322	+0.386%	308	+8.445%
2025-09-16	40.0776	40.0776	40.0776	40.0776	-0.380%	129	+8.864%
2025-09-15	40.2306	40.2306	40.2306	40.2306	+0.505%	7	+8.450%
2025-09-12	40.1732	40.1732	40.0283	40.0283	-0.838%	898	+8.998%
2025-09-11	40.0800	40.3664	40.0800	40.3664	+1.249%	129	+8.085%
2025-09-10	39.8800	39.8800	39.8300	39.8686	-0.130%	369	+9.434%
2025-09-09	39.9206	39.9206	39.9206	39.9206	+0.233%	8	+9.292%
2025-09-08	39.6800	39.8279	39.6800	39.8279	+1.200%	158	+9.546%
2025-09-05	39.2000	39.3556	39.2000	39.3556	+0.852%	1,206	+10.861%
2025-09-04	38.9600	39.0232	38.9600	39.0232	+0.160%	241	+11.805%
2025-09-03	38.9610	38.9610	38.9610	38.9610	+0.569%	65	+11.984%
2025-09-02	38.6200	38.7405	38.6100	38.7405	-0.770%	33,738	+12.621%
2025-08-29	38.9500	39.0412	38.9500	39.0412	-0.372%	238	+11.754%
2025-08-28	39.1300	39.1900	39.1300	39.1871	+1.166%	329	+11.338%
2025-08-27	38.6300	38.7353	38.6300	38.7353	+0.798%	125	+12.636%
2025-08-26	38.4288	38.4288	38.4288	38.4288	-0.062%	30	+13.535%
2025-08-25	38.4526	38.4526	38.4526	38.4526	-0.304%	43	+13.464%
2025-08-22	38.5800	38.6500	38.5699	38.5699	+1.594%	1,242	+13.119%
2025-08-21	37.9648	37.9648	37.9648	37.9648	-0.489%	3	+14.922%
2025-08-20	38.1514	38.1514	38.1514	38.1514	-0.190%	14	+14.360%
2025-08-19	38.2241	38.2241	38.2241	38.2241	-0.745%	73	+14.143%
2025-08-18	38.5109	38.5109	38.5109	38.5109	+0.500%	176	+13.293%
2025-08-15	38.2900	38.3193	38.2900	38.3193	+0.042%	3,833	+13.859%
2025-08-14	38.3033	38.3033	38.3033	38.3033	-1.001%	105	+13.907%
2025-08-13	38.6907	38.6907	38.6907	38.6907	+0.810%	47	+12.766%
2025-08-12	38.3798	38.3798	38.3798	38.3798	+1.249%	73	+13.680%
2025-08-11	37.9063	37.9063	37.9063	37.9063	-0.863%	5	+15.100%
2025-08-08	38.1468	38.2364	38.1468	38.2364	+0.348%	108	+14.106%
2025-08-07	38.1039	38.1039	38.1039	38.1039	-1.155%	4	+14.503%
2025-08-06	38.2700	38.5493	38.2699	38.5493	+1.320%	814	+13.180%
2025-08-05	38.0469	38.0469	38.0469	38.0469	-1.178%	53	+14.674%
2025-08-04	38.3400	38.5004	38.3400	38.5004	+1.770%	229	+13.323%
2025-08-01	37.8104	37.8308	37.8104	37.8308	-1.828%	481	+15.329%
2025-07-31	38.9914	39.0568	38.5354	38.5354	-1.402%	807	+13.221%
2025-07-30	39.2300	39.2300	39.0835	39.0835	-0.105%	205	+11.633%
2025-07-29	39.1244	39.1244	39.1244	39.1244	-0.854%	234	+11.516%
2025-07-28	39.4000	39.4615	39.4000	39.4615	+0.156%	341	+10.563%
2025-07-25	39.4000	39.4000	39.4000	39.4000	+0.485%	303	+10.736%
2025-07-24	39.2700	39.2700	39.1760	39.2100	+0.220%	811	+11.273%
2025-07-23	38.0700	39.1498	38.0700	39.1240	+0.801%	503	+11.517%
2025-07-22	38.7600	38.8130	38.7600	38.8130	+0.187%	1,477	+12.411%
2025-07-21	38.7600	38.8200	38.7404	38.7404	+0.043%	440	+12.621%
2025-07-18	38.6900	38.7239	38.6900	38.7239	+0.263%	106	+12.669%
2025-07-17	38.4100	38.6225	38.4100	38.6225	+0.971%	342	+12.965%
2025-07-16	38.1200	38.2511	38.1200	38.2511	+0.560%	243	+14.062%
2025-07-15	38.0379	38.0379	38.0379	38.0379	-0.449%	14	+14.701%
2025-07-14	38.2200	38.2800	38.2094	38.2094	+0.789%	990	+14.187%
2025-07-11	37.9102	37.9102	37.9102	37.9102	-1.389%	40	+15.088%
2025-07-10	38.4000	38.4443	38.4000	38.4443	-1.248%	287	+13.489%
2025-07-09	38.7800	38.9300	38.7800	38.9300	+0.091%	1,508	+12.073%
2025-07-08	38.8946	38.8946	38.8946	38.8946	-0.290%	54	+12.175%
2025-07-07	39.1200	39.1200	39.0078	39.0078	-0.414%	144	+11.849%
2025-07-03	39.1698	39.1698	39.1698	39.1698	+1.508%	3	+11.387%
2025-07-02	38.5192	38.5880	38.4800	38.5880	+0.238%	608	+13.066%
2025-07-01	38.6600	38.6600	38.4964	38.4964	-0.401%	210	+13.335%
2025-06-30	38.6513	38.6513	38.6513	38.6513	+0.784%	50	+12.881%
2025-06-27	38.3507	38.3507	38.3507	38.3507	+0.402%	44	+13.766%
2025-06-26	38.0000	38.1971	37.9000	38.1971	+0.717%	935	+14.223%
2025-06-25	38.0800	38.0800	37.9250	37.9250	-0.189%	278	+15.043%
2025-06-24	37.7800	38.0100	37.7800	37.9969	+1.203%	295	+14.825%
2025-06-23	37.2900	37.5453	37.2900	37.5453	+0.976%	823	+16.206%
2025-06-20	37.1823	37.1823	37.1823	37.1823	-0.400%	186	+17.341%
2025-06-18	37.4400	37.4400	37.3318	37.3318	-0.420%	616	+16.871%
2025-06-17	37.6500	37.6800	37.4892	37.4892	-0.550%	274	+16.380%
2025-06-16	37.6500	37.6967	37.6500	37.6967	+1.122%	5,796	+15.740%
2025-06-13	37.3000	37.5000	37.2784	37.2784	-1.426%	1,060	+17.038%
2025-06-12	37.8175	37.8175	37.8175	37.8175	+0.326%	63	+15.370%
2025-06-11	37.9800	38.0100	37.6946	37.6946	-0.363%	1,155	+15.746%
2025-06-10	37.8318	37.8318	37.8318	37.8318	-0.268%	227	+15.326%
2025-06-09	38.0100	38.0200	37.9336	37.9336	-0.449%	6,291	+15.017%
2025-06-06	38.0700	38.1045	38.0584	38.1045	+1.028%	579	+14.501%
2025-06-05	37.7500	37.7500	37.7167	37.7167	+0.339%	544	+15.678%
2025-06-04	37.7200	37.7200	37.5891	37.5891	+0.283%	496	+16.071%
2025-06-03	37.2100	37.4830	37.2100	37.4830	+0.805%	946	+16.399%
2025-06-02	36.9600	37.1838	36.9600	37.1838	+0.421%	753	+17.336%
2025-05-30	36.7200	37.0279	36.7200	37.0279	+0.687%	614	+17.830%
2025-05-29	36.7752	36.7752	36.7752	36.7752	-0.290%	12	+18.640%
2025-05-28	37.0200	37.0600	36.8820	36.8820	-0.181%	1,111	+18.296%
2025-05-27	36.9300	37.0300	36.9200	36.9487	+1.251%	3,193	+18.083%
2025-05-23	36.4600	36.6050	36.4600	36.4923	-0.483%	587	+19.559%
2025-05-22	36.7400	36.8500	36.6500	36.6695	+0.063%	696	+18.982%
2025-05-21	37.0700	37.0700	36.6100	36.6464	-1.881%	686	+19.057%
2025-05-20	37.3300	37.3600	37.1650	37.3491	-0.406%	2,869	+16.817%
2025-05-19	37.3500	37.5013	37.3400	37.5013	+0.104%	5,438	+16.343%
2025-05-16	37.4625	37.4625	37.4625	37.4625	+1.059%	30	+16.463%
2025-05-15	36.8600	37.0900	36.7800	37.0700	+0.432%	975	+17.696%
2025-05-14	37.1100	37.1100	36.9106	36.9106	-0.069%	1,088	+18.205%
2025-05-13	36.8800	36.9361	36.8700	36.9361	+1.053%	798	+18.123%
2025-05-12	36.3400	36.5511	36.0700	36.5511	+3.515%	1,159	+19.367%
2025-05-09	35.3600	35.3600	35.3100	35.3100	-0.463%	1,543	+23.563%
2025-05-08	35.3400	35.4741	35.3400	35.4741	+0.391%	626	+22.991%
2025-05-07	35.3361	35.3361	35.3361	35.3361	+0.457%	13	+23.471%
2025-05-06	35.1755	35.1755	35.1755	35.1755	-1.003%	36	+24.035%
2025-05-05	35.6700	35.6800	35.5318	35.5318	+0.072%	1,287	+22.791%
2025-05-02	35.5063	35.5063	35.5063	35.5063	+1.632%	327	+22.880%
2025-05-01	35.0800	35.1000	34.9360	34.9360	+0.454%	919	+24.886%
2025-04-30	33.9860	34.7780	33.9860	34.7780	+0.644%	210	+25.453%
2025-04-29	34.5555	34.5555	34.5555	34.5555	+0.540%	68	+26.261%
2025-04-28	34.3700	34.3700	34.3700	34.3700	+0.217%	251	+26.942%
2025-04-25	34.2956	34.2956	34.2956	34.2956	+1.254%	32	+27.217%
2025-04-24	33.8710	33.8710	33.8710	33.8710	+2.657%	25	+28.812%
2025-04-23	33.4663	33.4663	32.9944	32.9944	+2.493%	1,432	+32.235%
2025-04-22	31.9900	32.2324	31.9900	32.1920	+2.373%	471	+35.531%
2025-04-21	31.5800	31.5800	31.4457	31.4457	-2.295%	724	+38.747%
2025-04-17	32.4800	32.4800	32.1843	32.1843	-0.061%	3,228	+35.563%
2025-04-16	32.5400	32.5400	32.2039	32.2039	-2.060%	259	+35.480%
2025-04-15	33.0100	33.0100	32.8300	32.8812	+0.650%	1,073	+32.690%
2025-04-14	32.8500	32.9100	32.6687	32.6687	+0.985%	1,018	+33.553%
2025-04-11	31.7700	32.3500	31.7700	32.3500	+1.634%	873	+34.869%
2025-04-10	31.6000	31.8300	31.6000	31.8300	-3.741%	676	+37.072%
2025-04-09	32.4200	33.2300	32.4200	33.0669	+10.026%	2,204	+31.945%
2025-04-08	30.8600	30.8600	30.0538	30.0538	-1.974%	2,633	+45.173%
2025-04-07	29.5700	30.6589	29.5700	30.6589	-0.079%	441	+42.308%

.dark-mode .SDpR0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDpR0K{ color: #333333; background-color: white; border: 2px solid #333333; }ABOTAbacus FCF Innovation Leaders ETFstock BATS ETF

ABOT
Abacus FCF Innovation Leaders ETF
stock BATS ETF