MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABFL — Abacus FCF Leaders ETF
Cboe BZXAbacus FCF Leaders ETF
$80.48
+0.14(+0.18%)
- O
- 79.97
- H
- 80.62
- L
- 79.97
- V
- 7.17K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$80.48
Period Return+35.08%
Period High$86.01
Period Low$58.92
Avg Daily Volume44.1K
Total Trading Days365
ABFL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.97 | $80.62 | $79.97 | $80.48 | +$0.14 | +0.18% | 7,167 | $80.41 | $79.97 $80.62 |
| Sep 30, 2026 | $80.75 | $80.93 | $80.34 | $80.34 | $-0.17 | -0.21% | 8,258 | $80.69 | $80.34 $80.93 |
| Sep 29, 2026 | $80.74 | $80.74 | $80.22 | $80.51 | $-0.25 | -0.31% | 13,501 | $80.49 | $80.22 $80.74 |
| Sep 28, 2026 | $80.77 | $81.07 | $80.44 | $80.76 | $-0.28 | -0.35% | 38,976 | $80.78 | $80.44 $81.07 |
| Sep 25, 2026 | $80.86 | $81.09 | $80.53 | $81.04 | +$0.35 | +0.43% | 8,501 | $80.89 | $80.53 $81.09 |
| Sep 24, 2026 | $80.90 | $80.93 | $80.53 | $80.69 | $-0.20 | -0.25% | 10,537 | $80.68 | $80.53 $80.93 |
| Sep 23, 2026 | $81.07 | $81.23 | $80.88 | $80.89 | $-0.80 | -0.97% | 8,100 | $81.03 | $80.88 $81.23 |
| Sep 22, 2026 | $81.41 | $81.72 | $81.39 | $81.69 | +$0.15 | +0.18% | 10,537 | $81.53 | $81.39 $81.72 |
| Sep 21, 2026 | $80.91 | $81.64 | $80.91 | $81.54 | +$0.87 | +1.08% | 5,683 | $81.51 | $80.91 $81.64 |
| Sep 18, 2026 | $80.28 | $80.67 | $80.28 | $80.67 | +$0.07 | +0.09% | 3,194 | $80.42 | $80.28 $80.67 |
| Sep 17, 2026 | $81.09 | $81.09 | $80.49 | $80.60 | +$0.57 | +0.71% | 10,029 | $80.60 | $80.49 $81.09 |
| Sep 16, 2026 | $80.40 | $80.53 | $79.63 | $80.03 | +$0.11 | +0.14% | 11,511 | $79.92 | $79.63 $80.53 |
| Sep 15, 2026 | $79.69 | $79.98 | $79.69 | $79.92 | +$0.00 | +0.00% | 13,803 | $79.90 | $79.69 $79.98 |
| Sep 14, 2026 | $79.60 | $80.18 | $79.60 | $79.92 | $-0.92 | -1.14% | 9,471 | $80.05 | $79.60 $80.18 |
| Sep 11, 2026 | $80.86 | $80.98 | $80.75 | $80.84 | +$0.73 | +0.91% | 11,372 | $80.84 | $80.75 $80.98 |
| Sep 10, 2026 | $80.06 | $80.52 | $80.06 | $80.11 | $-0.70 | -0.87% | 8,992 | $80.26 | $80.06 $80.52 |
| Sep 9, 2026 | $81.24 | $81.24 | $80.73 | $80.81 | $-0.77 | -0.94% | 14,618 | $80.81 | $80.73 $81.24 |
| Sep 8, 2026 | $81.91 | $82.00 | $81.58 | $81.58 | $-0.47 | -0.57% | 12,341 | $81.82 | $81.58 $82.00 |
| Sep 4, 2026 | $81.75 | $82.11 | $81.75 | $82.05 | +$0.20 | +0.24% | 14,867 | $81.98 | $81.75 $82.11 |
| Sep 3, 2026 | $81.35 | $81.96 | $81.19 | $81.85 | +$0.35 | +0.43% | 8,461 | $81.80 | $81.19 $81.96 |
| Sep 2, 2026 | $81.41 | $81.53 | $81.13 | $81.50 | +$0.25 | +0.31% | 20,555 | $81.42 | $81.13 $81.53 |
| Sep 1, 2026 | $81.68 | $81.68 | $81.10 | $81.25 | $-0.82 | -1.00% | 16,424 | $81.30 | $81.10 $81.68 |
| Aug 31, 2026 | $81.89 | $82.08 | $81.69 | $82.07 | $-0.01 | -0.01% | 12,777 | $81.87 | $81.69 $82.08 |
| Aug 28, 2026 | $83.02 | $83.02 | $82.02 | $82.08 | $-1.26 | -1.51% | 8,058 | $82.28 | $82.02 $83.02 |
| Aug 27, 2026 | $83.36 | $83.40 | $83.01 | $83.34 | +$0.55 | +0.66% | 10,618 | $83.19 | $83.01 $83.40 |
| Aug 26, 2026 | $82.27 | $82.95 | $82.27 | $82.79 | +$0.51 | +0.62% | 17,966 | $82.66 | $82.27 $82.95 |
| Aug 25, 2026 | $82.67 | $82.67 | $82.20 | $82.28 | $-0.05 | -0.06% | 14,052 | $82.29 | $82.20 $82.67 |
| Aug 24, 2026 | $82.16 | $82.34 | $82.00 | $82.33 | $-0.51 | -0.61% | 12,999 | $82.17 | $82.00 $82.34 |
| Aug 21, 2026 | $82.63 | $82.91 | $82.63 | $82.84 | +$0.39 | +0.47% | 4,597 | $82.84 | $82.63 $82.91 |
| Aug 20, 2026 | $82.97 | $82.98 | $82.45 | $82.45 | $-0.54 | -0.65% | 5,253 | $82.69 | $82.45 $82.98 |