Dark

ABOT
Abacus FCF Innovation Leaders ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)131

41.36Bid 41.41Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

40.35USD0.000%(+40.35)3

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	40.2600	40.352000	40.2600	40.3520	+2.302%	116	0.000%
2026-07-24	39.5400	39.540000	39.4441	39.4441	+1.699%	724	+2.302%
2026-07-23	39.1200	39.120000	38.7850	38.7850	-1.537%	119	+4.040%
2026-07-22	39.3903	39.390300	39.3903	39.3903	-1.947%	13	+2.441%
2026-07-21	40.1726	40.172600	40.1726	40.1726	-0.706%	14	+0.447%
2026-07-20	40.4582	40.458200	40.4582	40.4582	+0.052%	30	-0.262%
2026-07-17	40.3800	40.437200	40.3800	40.4372	-0.434%	423	-0.211%
2026-07-16	40.6134	40.613400	40.6134	40.6134	+0.301%	115	-0.644%
2026-07-15	40.3800	40.491600	40.3800	40.4916	+0.205%	2,469	-0.345%
2026-07-14	40.4086	40.408600	40.4086	40.4086	-0.203%	64	-0.140%
2026-07-13	40.4200	40.490800	40.4200	40.4908	+0.154%	115	-0.343%
2026-07-10	40.4287	40.428700	40.4287	40.4287	-0.774%	100	-0.190%
2026-07-09	40.7439	40.743900	40.7439	40.7439	+1.433%	13	-0.962%
2026-07-08	40.1684	40.168400	40.1684	40.1684	-0.889%	90	+0.457%
2026-07-07	40.5285	40.528500	40.5285	40.5285	+0.801%	21	-0.435%
2026-07-06	40.1700	40.206300	40.1700	40.2063	+1.124%	3,334	+0.362%
2026-07-02	39.7596	39.759600	39.7596	39.7596	+0.826%	26	+1.490%
2026-07-01	39.4339	39.433900	39.4339	39.4339	+1.843%	99	+2.328%
2026-06-30	38.7201	38.720100	38.7201	38.7201	+0.271%	99	+4.215%
2026-06-29	38.6200	38.620000	38.6153	38.6153	+1.421%	406	+4.497%
2026-06-26	38.0742	38.074200	38.0742	38.0742	+3.080%	9	+5.983%
2026-06-25	36.9366	36.936600	36.9366	36.9366	-1.396%	124	+9.247%
2026-06-24	37.4597	37.459700	37.4597	37.4597	+0.653%	23	+7.721%
2026-06-23	37.2165	37.216500	37.2165	37.2165	-0.103%	48	+8.425%
2026-06-22	37.9300	37.930000	37.2548	37.2548	-1.409%	106	+8.314%
2026-06-18	37.2750	37.787200	37.2750	37.7872	+0.918%	315	+6.787%
2026-06-17	37.9200	37.920000	37.4434	37.4434	-2.070%	560	+7.768%
2026-06-16	38.2348	38.234800	38.2348	38.2348	-0.479%	33	+5.537%
2026-06-15	38.4188	38.418800	38.4188	38.4188	+1.494%	18	+5.032%
2026-06-12	37.8532	37.853200	37.8532	37.8532	-0.518%	139	+6.601%
2026-06-11	37.8100	38.050400	37.8100	38.0504	+0.252%	219	+6.049%
2026-06-10	37.9547	37.954700	37.9547	37.9547	-1.646%	7	+6.316%
2026-06-09	38.5900	38.590000	38.5900	38.5900	-0.818%	229	+4.566%
2026-06-08	38.9084	38.908400	38.9084	38.9084	-0.500%	635	+3.710%
2026-06-05	39.1041	39.104100	39.1041	39.1041	-2.607%	78	+3.191%
2026-06-04	40.2100	40.210000	40.1508	40.1508	-0.180%	396	+0.501%
2026-06-03	40.2232	40.223200	40.2232	40.2232	-2.014%	57	+0.320%
2026-06-02	40.9700	41.050000	40.9450	41.0500	-1.934%	3,174	-1.700%
2026-06-01	41.9399	41.939900	41.8596	41.8596	+3.639%	238	-3.602%
2026-05-29	40.0000	40.460000	40.0000	40.3900	+3.141%	832	-0.094%
2026-05-28	39.1700	39.170000	39.1600	39.1600	+1.158%	367	+3.044%
2026-05-27	38.7600	38.760000	38.7116	38.7116	-0.820%	511	+4.237%
2026-05-26	39.0315	39.031500	39.0315	39.0315	+0.188%	21	+3.383%
2026-05-22	38.9581	38.958100	38.9581	38.9581	+2.035%	65	+3.578%
2026-05-21	38.1811	38.181100	38.1811	38.1811	+0.146%	83	+5.686%
2026-05-20	38.1253	38.125300	38.1253	38.1253	+0.748%	61	+5.840%
2026-05-19	37.8422	37.842200	37.8422	37.8422	-0.673%	28	+6.632%
2026-05-18	38.0985	38.098500	38.0985	38.0985	+1.169%	14	+5.915%
2026-05-15	37.6584	37.658400	37.6584	37.6584	+0.280%	7	+7.153%
2026-05-14	37.5533	37.553300	37.5533	37.5533	+0.998%	77	+7.453%
2026-05-13	37.1823	37.182300	37.1823	37.1823	+0.336%	8	+8.525%
2026-05-12	37.0578	37.057800	37.0578	37.0578	-0.898%	9	+8.889%
2026-05-11	37.3935	37.393500	37.3935	37.3935	+0.105%	57	+7.912%
2026-05-08	37.2500	37.354100	37.2300	37.3541	+0.297%	1,939	+8.026%
2026-05-07	37.2434	37.243400	37.2434	37.2434	+2.438%	64	+8.347%
2026-05-06	36.3569	36.356900	36.3569	36.3569	+0.353%	12	+10.989%
2026-05-05	36.2289	36.228900	36.2289	36.2289	+0.694%	8	+11.381%
2026-05-04	35.9793	35.979300	35.9793	35.9793	+0.594%	47	+12.153%
2026-05-01	35.7667	35.766700	35.7667	35.7667	+1.444%	10	+12.820%
2026-04-30	35.2575	35.257500	35.2575	35.2575	+0.475%	75	+14.449%
2026-04-29	35.0907	35.090700	35.0907	35.0907	+0.165%	12	+14.993%
2026-04-28	35.0328	35.032800	35.0328	35.0328	-0.701%	10	+15.183%
2026-04-27	35.2800	35.360000	35.2800	35.2802	-0.011%	602	+14.376%
2026-04-24	35.2841	35.284100	35.2841	35.2841	+1.500%	199	+14.363%
2026-04-23	34.7627	34.762700	34.7627	34.7627	-2.719%	7	+16.078%
2026-04-22	35.7342	35.734200	35.7342	35.7342	+0.828%	14	+12.923%
2026-04-21	35.9800	35.980100	35.4409	35.4409	-0.207%	214	+13.857%
2026-04-20	35.5145	35.514500	35.5145	35.5145	+0.742%	9	+13.621%
2026-04-17	35.2530	35.253000	35.2530	35.2530	+1.139%	25	+14.464%
2026-04-16	34.8560	34.856000	34.8560	34.8560	+0.688%	21	+15.768%
2026-04-15	34.4000	34.617800	34.4000	34.6178	+2.642%	332	+16.564%
2026-04-14	33.7266	33.726600	33.7266	33.7266	+0.662%	8	+19.644%
2026-04-13	33.5048	33.504800	33.5048	33.5048	+3.067%	7	+20.436%
2026-04-10	32.5078	32.507800	32.5078	32.5078	-1.794%	11	+24.130%
2026-04-09	32.9000	33.101600	32.9000	33.1016	-1.918%	2,558	+21.903%
2026-04-08	34.0800	34.086700	33.7489	33.7489	+0.959%	409	+19.565%
2026-04-07	33.4283	33.428300	33.4283	33.4283	-0.308%	36	+20.712%
2026-04-06	33.5316	33.531600	33.5316	33.5316	+0.122%	11	+20.340%
2026-04-02	33.4909	33.490900	33.4909	33.4909	+0.694%	24	+20.486%
2026-04-01	33.2800	33.280000	33.2602	33.2602	+0.240%	2,672	+21.322%
2026-03-31	33.1807	33.180700	33.1807	33.1807	+2.549%	78	+21.613%
2026-03-30	32.5300	32.534200	32.3561	32.3561	+0.659%	373	+24.712%
2026-03-27	32.1442	32.144200	32.1442	32.1442	-2.971%	44	+25.534%
2026-03-26	33.1286	33.128600	33.1286	33.1286	-0.476%	26	+21.804%
2026-03-25	33.2871	33.287100	33.2871	33.2871	+0.250%	22	+21.224%
2026-03-24	33.1102	33.204100	33.1100	33.2041	-2.066%	672	+21.527%
2026-03-23	34.2098	34.209900	33.9047	33.9047	+1.092%	312	+19.016%
2026-03-20	33.5386	33.538600	33.5386	33.5386	-1.432%	11	+20.315%
2026-03-19	34.0258	34.025800	34.0258	34.0258	-0.360%	14	+18.592%
2026-03-18	34.1488	34.148800	34.1488	34.1488	-1.041%	7	+18.165%
2026-03-17	34.5079	34.507900	34.5079	34.5079	+0.617%	14	+16.936%
2026-03-16	34.2962	34.296200	34.2962	34.2962	+0.883%	50	+17.657%
2026-03-13	33.9600	33.996100	33.9600	33.9961	-0.303%	540	+18.696%
2026-03-12	34.0994	34.099400	34.0994	34.0994	-1.606%	8	+18.336%
2026-03-11	34.9600	34.960000	34.6558	34.6558	-0.671%	315	+16.436%
2026-03-10	34.8898	34.889800	34.8898	34.8898	-1.979%	15	+15.656%
2026-03-09	35.5941	35.594100	35.5941	35.5941	+0.302%	7	+13.367%
2026-03-06	35.4871	35.487100	35.4871	35.4871	-0.404%	9	+13.709%
2026-03-05	35.6311	35.631100	35.6311	35.6311	+1.119%	108	+13.249%
2026-03-04	35.1300	35.236900	35.1300	35.2369	+1.157%	1,740	+14.516%
2026-03-03	34.8474	34.847400	34.8339	34.8339	+0.435%	196	+15.841%
2026-03-02	34.6830	34.683000	34.6830	34.6830	+0.412%	9	+16.345%
2026-02-27	33.7600	34.540700	33.7600	34.5407	-0.521%	3,022	+16.824%
2026-02-26	34.7217	34.721700	34.7217	34.7217	+1.512%	9	+16.216%
2026-02-25	34.2045	34.204500	34.2045	34.2045	+1.398%	9	+17.973%
2026-02-24	33.7328	33.732800	33.7328	33.7328	+1.422%	57	+19.622%
2026-02-23	33.2600	33.260000	33.2600	33.2600	-2.870%	314	+21.323%
2026-02-20	34.3900	34.390000	34.2427	34.2427	-0.017%	236	+17.841%
2026-02-19	34.2485	34.248500	34.2485	34.2485	-0.740%	101	+17.821%
2026-02-18	34.5037	34.503700	34.5037	34.5037	+0.827%	50	+16.950%
2026-02-17	34.2207	34.220700	34.2207	34.2207	-0.354%	149	+17.917%
2026-02-13	34.4700	34.540100	34.3422	34.3422	+1.056%	893	+17.500%
2026-02-12	33.9699	33.983200	33.8600	33.9832	-2.219%	614	+18.741%
2026-02-11	34.6700	34.820000	34.6700	34.7543	-1.382%	4,527	+16.106%
2026-02-10	35.4900	35.490000	35.2415	35.2415	+0.367%	489	+14.501%
2026-02-09	35.1128	35.112800	35.1128	35.1128	+1.011%	11	+14.921%
2026-02-06	34.5750	34.761300	34.5750	34.7613	+2.400%	1,258	+16.083%
2026-02-05	33.9466	33.946600	33.9466	33.9466	-2.372%	18	+18.869%
2026-02-04	34.6500	34.771300	34.6500	34.7713	+0.078%	2,675	+16.050%
2026-02-03	34.7443	34.744300	34.7443	34.7443	-4.151%	335	+16.140%
2026-02-02	36.2489	36.248900	36.2489	36.2489	+0.612%	7	+11.319%
2026-01-30	36.0283	36.028300	36.0283	36.0283	-1.391%	34	+12.001%
2026-01-29	36.5366	36.536600	36.5366	36.5366	-2.083%	12	+10.443%
2026-01-28	37.3140	37.314000	37.3140	37.3140	-0.295%	21	+8.142%
2026-01-27	37.4245	37.424500	37.4245	37.4245	-0.447%	15	+7.822%
2026-01-26	37.5925	37.592500	37.5925	37.5925	+1.218%	48	+7.341%
2026-01-23	37.1400	37.140000	37.1400	37.1400	-0.029%	111	+8.648%
2026-01-22	37.1509	37.150900	37.1509	37.1509	+1.294%	152	+8.616%
2026-01-21	36.7500	36.750000	36.6763	36.6763	+0.903%	508	+10.022%
2026-01-20	36.3479	36.347900	36.3479	36.3479	-2.523%	92	+11.016%
2026-01-16	37.6000	37.600000	37.2887	37.2887	-1.280%	212	+8.215%
2026-01-15	37.7720	37.772000	37.7720	37.7720	-0.642%	16	+6.830%
2026-01-14	38.1750	38.175000	37.9000	38.0159	-1.389%	547	+6.145%
2026-01-13	38.8500	38.850000	38.5515	38.5515	-0.596%	112	+4.670%
2026-01-12	38.7826	38.782600	38.7826	38.7826	+0.214%	141	+4.047%
2026-01-09	38.6998	38.699800	38.6998	38.6998	-0.292%	43	+4.269%
2026-01-08	38.8133	38.813300	38.8133	38.8133	-1.667%	11	+3.964%
2026-01-07	39.4713	39.471300	39.4713	39.4713	+1.095%	13	+2.231%
2026-01-06	39.0436	39.043600	39.0436	39.0436	+1.024%	33	+3.351%
2026-01-05	38.6700	38.780000	38.6480	38.6480	+0.202%	562	+4.409%
2026-01-02	39.0300	39.030000	38.5700	38.5700	-1.345%	744	+4.620%
2025-12-31	39.2700	39.270000	39.0959	39.0959	-1.307%	550	+3.213%
2025-12-30	39.6138	39.613800	39.6138	39.6138	-0.504%	48	+1.863%
2025-12-29	39.8000	39.814600	39.8000	39.8146	-0.507%	141	+1.350%
2025-12-26	39.6000	40.017300	39.6000	40.0173	+0.226%	2,971	+0.836%
2025-12-24	39.8200	39.927000	39.8200	39.9270	+0.139%	2,502	+1.064%
2025-12-23	39.8500	39.871500	39.8500	39.8715	-0.171%	111	+1.205%
2025-12-22	39.8700	39.939600	39.8700	39.9396	+0.591%	177	+1.033%
2025-12-19	39.7050	39.705000	39.7050	39.7050	+1.086%	11	+1.630%
2025-12-18	39.2784	39.278400	39.2784	39.2784	+0.770%	80	+2.733%
2025-12-17	38.9784	38.978400	38.9784	38.9784	-0.905%	13	+3.524%
2025-12-16	39.3343	39.334300	39.3343	39.3343	-0.005%	84	+2.587%
2025-12-15	39.3363	39.336300	39.3363	39.3363	-1.027%	16	+2.582%
2025-12-12	39.7446	39.744600	39.7446	39.7446	-1.590%	12	+1.528%
2025-12-11	40.3866	40.386600	40.3866	40.3866	+0.081%	61	-0.086%
2025-12-10	40.3540	40.354000	40.3540	40.3540	+0.477%	20	-0.005%
2025-12-09	40.1625	40.162500	40.1625	40.1625	+0.174%	10	+0.472%
2025-12-08	40.1400	40.140000	40.0926	40.0926	-0.493%	118	+0.647%
2025-12-05	40.3600	40.360000	40.2914	40.2914	+0.723%	199	+0.150%
2025-12-04	40.0022	40.002200	40.0022	40.0022	+0.398%	31	+0.874%
2025-12-03	39.8436	39.843600	39.8436	39.8436	+0.162%	64	+1.276%
2025-12-02	39.6720	39.779200	39.6720	39.7792	+0.654%	1,009	+1.440%
2025-12-01	39.5207	39.520700	39.5207	39.5207	-0.387%	18	+2.103%
2025-11-28	39.6743	39.674300	39.6743	39.6743	+0.354%	13	+1.708%
2025-11-26	39.5345	39.534500	39.5345	39.5345	-0.535%	18	+2.068%
2025-11-25	39.6500	39.747200	39.6500	39.7472	+1.183%	408	+1.522%
2025-11-24	39.2826	39.282600	39.2826	39.2826	+1.285%	10	+2.722%
2025-11-21	38.7843	38.784300	38.7843	38.7843	+1.084%	17	+4.042%
2025-11-20	39.4700	39.470000	38.3685	38.3685	-1.998%	498	+5.170%
2025-11-19	39.1507	39.150700	39.1507	39.1507	-0.225%	35	+3.068%
2025-11-18	39.1500	39.238800	39.1200	39.2388	-0.242%	348	+2.837%
2025-11-17	39.2500	39.333900	39.2500	39.3339	-1.105%	1,219	+2.588%
2025-11-14	39.7734	39.773400	39.7734	39.7734	-0.113%	11	+1.455%
2025-11-13	39.8183	39.818300	39.8183	39.8183	-1.476%	23	+1.340%
2025-11-12	40.4148	40.414800	40.4148	40.4148	-0.244%	15	-0.155%
2025-11-11	40.5136	40.513600	40.5136	40.5136	+0.362%	10	-0.399%
2025-11-10	40.3674	40.367400	40.3674	40.3674	+1.507%	13	-0.038%
2025-11-07	39.7679	39.767900	39.7679	39.7679	+0.191%	70	+1.469%
2025-11-06	39.6921	39.692100	39.6921	39.6921	-0.977%	11	+1.663%
2025-11-05	40.0838	40.083800	40.0838	40.0838	+0.520%	10	+0.669%
2025-11-04	39.8764	39.876400	39.8764	39.8764	-1.765%	51	+1.193%
2025-11-03	40.5928	40.592800	40.5928	40.5928	-0.047%	17	-0.593%
2025-10-31	40.6300	40.650000	40.6118	40.6118	+0.718%	1,064	-0.640%
2025-10-30	40.3223	40.322300	40.3223	40.3223	-0.107%	10	+0.074%
2025-10-29	40.3656	40.365600	40.3656	40.3656	-1.087%	22	-0.034%
2025-10-28	40.8093	40.809300	40.8093	40.8093	-0.458%	12	-1.121%
2025-10-27	40.9972	40.997200	40.9972	40.9972	+1.076%	138	-1.574%
2025-10-24	40.6100	40.610000	40.5607	40.5607	+0.484%	175	-0.515%
2025-10-23	40.3653	40.365300	40.3653	40.3653	+0.648%	84	-0.033%
2025-10-22	40.1054	40.105400	40.1054	40.1054	-0.770%	22	+0.615%
2025-10-21	40.4166	40.416600	40.4166	40.4166	+0.584%	109	-0.160%
2025-10-20	40.1821	40.182100	40.1821	40.1821	+0.869%	28	+0.423%
2025-10-17	39.7200	39.836100	39.7200	39.8361	+0.842%	275	+1.295%
2025-10-16	39.5034	39.503400	39.5034	39.5034	-0.934%	131	+2.148%
2025-10-15	40.0800	40.118500	39.6600	39.8758	+0.006%	1,121	+1.194%
2025-10-14	39.8735	39.873500	39.8735	39.8735	-0.310%	30	+1.200%
2025-10-13	39.9973	39.997300	39.9973	39.9973	+1.920%	35	+0.887%
2025-10-10	39.2438	39.243800	39.2438	39.2438	-2.657%	87	+2.824%
2025-10-09	40.4100	40.410100	40.3149	40.3149	-0.779%	386	+0.092%
2025-10-08	40.4900	40.631500	40.4900	40.6315	+0.788%	771	-0.688%
2025-10-07	40.3140	40.314000	40.3140	40.3140	-0.785%	9	+0.094%
2025-10-06	40.6331	40.633100	40.6331	40.6331	-0.112%	69	-0.692%
2025-10-03	40.8599	40.859900	40.6787	40.6787	-0.363%	1,541	-0.803%
2025-10-02	40.8270	40.827000	40.8270	40.8270	+0.658%	13	-1.163%
2025-10-01	40.5601	40.560100	40.5601	40.5601	+0.147%	9	-0.513%
2025-09-30	40.5006	40.500600	40.5006	40.5006	-0.587%	42	-0.367%
2025-09-29	40.7399	40.739900	40.7399	40.7399	+0.275%	60	-0.952%
2025-09-26	40.6280	40.628000	40.6280	40.6280	+1.129%	98	-0.679%
2025-09-25	40.1746	40.174600	40.1746	40.1746	-0.500%	102	+0.442%
2025-09-24	40.3764	40.376400	40.3764	40.3764	-0.838%	46	-0.060%
2025-09-23	40.7176	40.717600	40.7176	40.7176	-0.734%	13	-0.898%
2025-09-22	40.6000	41.018800	40.6000	41.0188	+0.474%	158	-1.626%
2025-09-19	40.8251	40.825100	40.8251	40.8251	+0.254%	31	-1.159%
2025-09-18	40.6200	40.721500	40.6200	40.7215	+1.216%	306	-0.907%
2025-09-17	40.2900	40.290000	40.2322	40.2322	+0.386%	308	+0.298%
2025-09-16	40.0776	40.077600	40.0776	40.0776	-0.380%	129	+0.685%
2025-09-15	40.2306	40.230600	40.2306	40.2306	+0.505%	7	+0.302%
2025-09-12	40.1732	40.173200	40.0283	40.0283	-0.838%	898	+0.809%
2025-09-11	40.0800	40.366400	40.0800	40.3664	+1.249%	129	-0.036%
2025-09-10	39.8800	39.880000	39.8300	39.8686	-0.130%	369	+1.212%
2025-09-09	39.9206	39.920600	39.9206	39.9206	+0.233%	8	+1.081%
2025-09-08	39.6800	39.827900	39.6800	39.8279	+1.200%	158	+1.316%
2025-09-05	39.2000	39.355600	39.2000	39.3556	+0.852%	1,206	+2.532%
2025-09-04	38.9600	39.023200	38.9600	39.0232	+0.160%	241	+3.405%
2025-09-03	38.9610	38.961000	38.9610	38.9610	+0.569%	65	+3.570%
2025-09-02	38.6200	38.740500	38.6100	38.7405	-0.770%	33,738	+4.160%
2025-08-29	38.9500	39.041200	38.9500	39.0412	-0.372%	238	+3.357%
2025-08-28	39.1300	39.190000	39.1300	39.1871	+1.166%	329	+2.973%
2025-08-27	38.6300	38.735300	38.6300	38.7353	+0.798%	125	+4.174%
2025-08-26	38.4288	38.428800	38.4288	38.4288	-0.062%	30	+5.005%
2025-08-25	38.4526	38.452600	38.4526	38.4526	-0.304%	43	+4.940%
2025-08-22	38.5800	38.650000	38.5699	38.5699	+1.594%	1,242	+4.620%
2025-08-21	37.9648	37.964800	37.9648	37.9648	-0.489%	3	+6.288%
2025-08-20	38.1514	38.151400	38.1514	38.1514	-0.190%	14	+5.768%
2025-08-19	38.2241	38.224100	38.2241	38.2241	-0.745%	73	+5.567%
2025-08-18	38.5109	38.510900	38.5109	38.5109	+0.500%	176	+4.781%
2025-08-15	38.2900	38.319300	38.2900	38.3193	+0.042%	3,833	+5.305%
2025-08-14	38.3033	38.303300	38.3033	38.3033	-1.001%	105	+5.349%
2025-08-13	38.6907	38.690700	38.6907	38.6907	+0.810%	47	+4.294%
2025-08-12	38.3798	38.379800	38.3798	38.3798	+1.249%	73	+5.139%
2025-08-11	37.9063	37.906300	37.9063	37.9063	-0.863%	5	+6.452%
2025-08-08	38.1468	38.236400	38.1468	38.2364	+0.348%	108	+5.533%
2025-08-07	38.1039	38.103900	38.1039	38.1039	-1.155%	4	+5.900%
2025-08-06	38.2700	38.549300	38.2699	38.5493	+1.320%	814	+4.676%
2025-08-05	38.0469	38.046900	38.0469	38.0469	-1.178%	53	+6.059%
2025-08-04	38.3400	38.500400	38.3400	38.5004	+1.770%	229	+4.809%
2025-08-01	37.8104	37.830800	37.8104	37.8308	-1.828%	481	+6.664%
2025-07-31	38.9914	39.056800	38.5354	38.5354	-1.402%	807	+4.714%
2025-07-30	39.2300	39.230000	39.0835	39.0835	-0.105%	205	+3.246%
2025-07-29	39.1244	39.124400	39.1244	39.1244	-0.854%	234	+3.138%
2025-07-28	39.4000	39.461500	39.4000	39.4615	+0.156%	341	+2.257%
2025-07-25	39.4000	39.400000	39.4000	39.4000	+0.485%	303	+2.416%
2025-07-24	39.2700	39.270000	39.1760	39.2100	+0.220%	811	+2.913%
2025-07-23	38.0700	39.149800	38.0700	39.1240	+0.801%	503	+3.139%
2025-07-22	38.7600	38.813000	38.7600	38.8130	+0.187%	1,477	+3.965%
2025-07-21	38.7600	38.820000	38.7404	38.7404	+0.043%	440	+4.160%
2025-07-18	38.6900	38.723900	38.6900	38.7239	+0.263%	106	+4.204%
2025-07-17	38.4100	38.622500	38.4100	38.6225	+0.971%	342	+4.478%
2025-07-16	38.1200	38.251100	38.1200	38.2511	+0.560%	243	+5.492%
2025-07-15	38.0379	38.037900	38.0379	38.0379	-0.449%	14	+6.084%
2025-07-14	38.2200	38.280000	38.2094	38.2094	+0.789%	990	+5.608%
2025-07-11	37.9102	37.910200	37.9102	37.9102	-1.389%	40	+6.441%
2025-07-10	38.4000	38.444300	38.4000	38.4443	-1.248%	287	+4.962%
2025-07-09	38.7800	38.930000	38.7800	38.9300	+0.091%	1,508	+3.653%
2025-07-08	38.8946	38.894600	38.8946	38.8946	-0.290%	54	+3.747%
2025-07-07	39.1200	39.120000	39.0078	39.0078	-0.414%	144	+3.446%
2025-07-03	39.1698	39.169800	39.1698	39.1698	+1.508%	3	+3.018%
2025-07-02	38.5192	38.588000	38.4800	38.5880	+0.238%	608	+4.571%
2025-07-01	38.6600	38.660000	38.4964	38.4964	-0.401%	210	+4.820%
2025-06-30	38.6513	38.651300	38.6513	38.6513	+0.784%	50	+4.400%
2025-06-27	38.3507	38.350700	38.3507	38.3507	+0.402%	44	+5.218%
2025-06-26	38.0000	38.197100	37.9000	38.1971	+0.717%	935	+5.642%
2025-06-25	38.0800	38.080000	37.9250	37.9250	-0.189%	278	+6.399%
2025-06-24	37.7800	38.010000	37.7800	37.9969	+1.203%	295	+6.198%
2025-06-23	37.2900	37.545300	37.2900	37.5453	+0.976%	823	+7.476%
2025-06-20	37.1823	37.182300	37.1823	37.1823	-0.400%	186	+8.525%
2025-06-18	37.4400	37.440000	37.3318	37.3318	-0.420%	616	+8.090%
2025-06-17	37.6500	37.680000	37.4892	37.4892	-0.550%	274	+7.636%
2025-06-16	37.6500	37.696700	37.6500	37.6967	+1.122%	5,796	+7.044%
2025-06-13	37.3000	37.500000	37.2784	37.2784	-1.426%	1,060	+8.245%
2025-06-12	37.8175	37.817500	37.8175	37.8175	+0.326%	63	+6.702%
2025-06-11	37.9800	38.010000	37.6946	37.6946	-0.363%	1,155	+7.050%
2025-06-10	37.8318	37.831800	37.8318	37.8318	-0.268%	227	+6.662%
2025-06-09	38.0100	38.020000	37.9336	37.9336	-0.449%	6,291	+6.375%
2025-06-06	38.0700	38.104500	38.0584	38.1045	+1.028%	579	+5.898%
2025-06-05	37.7500	37.750000	37.7167	37.7167	+0.339%	544	+6.987%
2025-06-04	37.7200	37.720000	37.5891	37.5891	+0.283%	496	+7.350%
2025-06-03	37.2100	37.483000	37.2100	37.4830	+0.805%	946	+7.654%
2025-06-02	36.9600	37.183800	36.9600	37.1838	+0.421%	753	+8.520%
2025-05-30	36.7200	37.027900	36.7200	37.0279	+0.687%	614	+8.977%
2025-05-29	36.7752	36.775200	36.7752	36.7752	-0.290%	12	+9.726%
2025-05-28	37.0200	37.060000	36.8820	36.8820	-0.181%	1,111	+9.408%
2025-05-27	36.9300	37.030000	36.9200	36.9487	+1.251%	3,193	+9.211%
2025-05-23	36.4600	36.605000	36.4600	36.4923	-0.483%	587	+10.577%
2025-05-22	36.7400	36.850000	36.6500	36.6695	+0.063%	696	+10.042%
2025-05-21	37.0700	37.070000	36.6100	36.6464	-1.881%	686	+10.112%
2025-05-20	37.3300	37.360000	37.1650	37.3491	-0.406%	2,869	+8.040%
2025-05-19	37.3500	37.501300	37.3400	37.5013	+0.104%	5,438	+7.602%
2025-05-16	37.4625	37.462500	37.4625	37.4625	+1.059%	30	+7.713%
2025-05-15	36.8600	37.090000	36.7800	37.0700	+0.432%	975	+8.854%
2025-05-14	37.1100	37.110000	36.9106	36.9106	-0.069%	1,088	+9.324%
2025-05-13	36.8800	36.936100	36.8700	36.9361	+1.053%	798	+9.248%
2025-05-12	36.3400	36.551100	36.0700	36.5511	+3.515%	1,159	+10.399%
2025-05-09	35.3600	35.360000	35.3100	35.3100	-0.463%	1,543	+14.279%
2025-05-08	35.3400	35.474100	35.3400	35.4741	+0.391%	626	+13.751%
2025-05-07	35.3361	35.336100	35.3361	35.3361	+0.457%	13	+14.195%
2025-05-06	35.1755	35.175500	35.1755	35.1755	-1.003%	36	+14.716%
2025-05-05	35.6700	35.680000	35.5318	35.5318	+0.072%	1,287	+13.566%
2025-05-02	35.5063	35.506300	35.5063	35.5063	+1.632%	327	+13.647%
2025-05-01	35.0800	35.100000	34.9360	34.9360	+0.454%	919	+15.503%
2025-04-30	33.9860	34.778000	33.9860	34.7780	+0.644%	210	+16.027%
2025-04-29	34.5555	34.555500	34.5555	34.5555	+0.540%	68	+16.774%
2025-04-28	34.3700	34.370000	34.3700	34.3700	+0.217%	251	+17.405%
2025-04-25	34.2956	34.295600	34.2956	34.2956	+1.254%	32	+17.659%
2025-04-24	33.8710	33.871000	33.8710	33.8710	+2.657%	25	+19.134%
2025-04-23	33.4663	33.466300	32.9944	32.9944	+2.493%	1,432	+22.300%
2025-04-22	31.9900	32.232400	31.9900	32.1920	+2.373%	471	+25.348%
2025-04-21	31.5800	31.580000	31.4457	31.4457	-2.295%	724	+28.323%
2025-04-17	32.4800	32.480000	32.1843	32.1843	-0.061%	3,228	+25.378%
2025-04-16	32.5400	32.540000	32.2039	32.2039	-2.060%	259	+25.302%
2025-04-15	33.0100	33.010000	32.8300	32.8812	+0.650%	1,073	+22.721%
2025-04-14	32.8500	32.910000	32.6687	32.6687	+0.985%	1,018	+23.519%
2025-04-11	31.7700	32.350000	31.7700	32.3500	+1.634%	873	+24.736%
2025-04-10	31.6000	31.830000	31.6000	31.8300	-3.741%	676	+26.773%
2025-04-09	32.4200	33.230000	32.4200	33.0669	+10.026%	2,204	+22.031%
2025-04-08	30.8600	30.860000	30.0538	30.0538	-1.974%	2,633	+34.266%
2025-04-07	29.5700	30.658900	29.5700	30.6589	-0.079%	441	+31.616%
2025-04-04	31.3500	31.350000	30.6830	30.6830	-6.241%	1,750	+31.513%
2025-04-03	32.7255	32.725500	32.7255	32.7255	-5.084%	38	+23.304%
2025-04-02	34.4400	34.478200	34.4400	34.4782	+1.115%	344	+17.036%
2025-04-01	33.6300	34.097900	33.6300	34.0979	+0.229%	348	+18.342%
2025-03-31	33.3700	34.020100	33.3700	34.0201	-0.042%	1,041	+18.612%
2025-03-28	34.2600	34.260000	34.0343	34.0343	-2.088%	265	+18.563%
2025-03-27	34.1300	34.950000	33.3700	34.7601	-0.627%	2,163	+16.087%
2025-03-26	35.2400	35.240000	34.9793	34.9793	-1.639%	1,082	+15.360%
2025-03-25	35.6800	35.680000	35.4950	35.5621	+0.176%	1,069	+13.469%
2025-03-24	35.3300	35.499600	35.3300	35.4996	+1.813%	377	+13.669%
2025-03-21	34.7000	34.867600	34.7000	34.8676	+0.327%	879	+15.729%
2025-03-20	34.7800	34.979400	34.7541	34.7541	-0.407%	639	+16.107%
2025-03-19	34.7440	34.896300	34.7440	34.8963	+1.268%	296	+15.634%
2025-03-18	34.4900	34.490000	34.4594	34.4594	-1.260%	587	+17.100%
2025-03-17	34.6664	35.004000	34.6664	34.8993	+1.203%	793	+15.624%
2025-03-14	34.4400	34.484300	34.4400	34.4843	+2.603%	399	+17.016%
2025-03-13	33.7000	33.700000	33.6093	33.6093	-2.135%	722	+20.062%
2025-03-12	34.6250	34.625000	34.2200	34.3424	+0.805%	441	+17.499%
2025-03-11	34.3300	34.330000	34.0683	34.0683	-0.181%	1,767	+18.444%
2025-03-10	34.6800	34.680000	33.9900	34.1302	-3.364%	2,338	+18.230%
2025-03-07	34.8500	35.318300	34.8500	35.3183	+0.821%	592	+14.252%
2025-03-06	35.0307	35.030700	35.0307	35.0307	-2.529%	163	+15.190%
2025-03-05	35.5725	35.950000	35.5199	35.9396	+1.032%	1,190	+12.277%
2025-03-04	35.4400	35.980000	35.0000	35.5725	-0.250%	4,863	+13.436%
2025-03-03	36.3300	36.330000	35.6616	35.6616	-1.758%	622	+13.153%
2025-02-28	35.7700	36.299700	35.7700	36.2997	+0.927%	663	+11.163%
2025-02-27	35.9662	35.966200	35.9662	35.9662	-2.121%	593	+12.194%
2025-02-26	37.0399	37.060000	36.7000	36.7454	+0.352%	27,383	+9.815%
2025-02-25	36.6100	36.616600	36.6100	36.6166	-1.115%	520	+10.201%
2025-02-24	37.3100	37.310000	36.8400	37.0295	-0.955%	1,854	+8.973%
2025-02-21	37.8900	37.915000	37.3864	37.3864	-2.487%	331	+7.932%
2025-02-20	38.3400	38.340000	38.3400	38.3400	-0.878%	90	+5.248%
2025-02-19	38.6600	38.679800	38.6500	38.6798	-0.636%	4,748	+4.323%
2025-02-18	38.7332	38.927500	38.7332	38.9275	+0.663%	2,996	+3.659%
2025-02-14	38.7000	38.700000	38.6713	38.6713	+0.027%	313	+4.346%
2025-02-13	38.5875	38.660800	38.5875	38.6608	+0.866%	1,920	+4.374%
2025-02-12	38.3289	38.328900	38.3289	38.3289	+0.445%	25	+5.278%
2025-02-11	38.1592	38.159200	38.1592	38.1592	-0.593%	116	+5.746%
2025-02-10	38.4400	38.440000	38.3700	38.3869	+1.155%	2,170	+5.119%
2025-02-07	37.9485	37.948500	37.9485	37.9485	-0.538%	111	+6.334%
2025-02-06	38.1538	38.153800	38.1538	38.1538	-0.403%	1	+5.761%
2025-02-05	37.8500	38.308300	37.8500	38.3083	+0.865%	101	+5.335%
2025-02-04	37.8600	37.979800	37.8600	37.9798	+1.319%	671	+6.246%

.dark-mode .KSF6f6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KSF6f6{ 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