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%
ABLD — Abacus FCF Real Assets Leaders ETF
Cboe BZXAbacus FCF Real Assets Leaders ETF
$30.64
+0.10(+0.34%)
- O
- 30.44
- H
- 30.81
- L
- 30.44
- V
- 5.27K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$30.64
Period Return+17.7%
Period High$34.09
Period Low$25.82
Avg Daily Volume13.3K
Total Trading Days365
ABLD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $30.44 | $30.81 | $30.44 | $30.64 | +$0.10 | +0.34% | 5,268 | $30.60 | $30.44 $30.81 |
| Sep 30, 2026 | $30.81 | $30.83 | $30.36 | $30.54 | $-0.24 | -0.79% | 9,472 | $30.64 | $30.36 $30.83 |
| Sep 29, 2026 | $31.09 | $31.09 | $30.67 | $30.78 | $-0.24 | -0.78% | 18,710 | $30.77 | $30.67 $31.09 |
| Sep 28, 2026 | $31.11 | $31.16 | $31.02 | $31.02 | $-0.43 | -1.38% | 33,099 | $31.08 | $31.02 $31.16 |
| Sep 25, 2026 | $31.26 | $31.50 | $31.26 | $31.46 | +$0.06 | +0.20% | 6,881 | $31.37 | $31.26 $31.50 |
| Sep 24, 2026 | $31.46 | $31.48 | $31.36 | $31.39 | $-0.37 | -1.17% | 5,165 | $31.40 | $31.36 $31.48 |
| Sep 23, 2026 | $31.80 | $31.90 | $31.76 | $31.77 | $-0.40 | -1.25% | 4,603 | $31.80 | $31.76 $31.90 |
| Sep 22, 2026 | $32.05 | $32.17 | $32.00 | $32.17 | +$0.22 | +0.68% | 3,914 | $32.12 | $32.00 $32.17 |
| Sep 21, 2026 | $31.81 | $31.97 | $31.81 | $31.95 | $-0.08 | -0.25% | 3,568 | $31.95 | $31.81 $31.97 |
| Sep 18, 2026 | $32.02 | $32.05 | $32.02 | $32.03 | $-0.20 | -0.63% | 2,944 | $32.04 | $32.02 $32.05 |
| Sep 17, 2026 | $32.17 | $32.24 | $32.16 | $32.23 | +$0.41 | +1.29% | 6,543 | $32.21 | $32.16 $32.24 |
| Sep 16, 2026 | $32.12 | $32.14 | $31.67 | $31.82 | $-0.38 | -1.17% | 4,227 | $31.85 | $31.67 $32.14 |
| Sep 15, 2026 | $32.14 | $32.23 | $32.06 | $32.20 | +$0.12 | +0.36% | 10,457 | $32.19 | $32.06 $32.23 |
| Sep 14, 2026 | $32.15 | $32.28 | $32.08 | $32.08 | $-0.47 | -1.44% | 8,212 | $32.20 | $32.08 $32.28 |
| Sep 11, 2026 | $32.59 | $32.61 | $32.47 | $32.55 | +$0.15 | +0.47% | 13,496 | $32.55 | $32.47 $32.61 |
| Sep 10, 2026 | $32.45 | $32.59 | $32.40 | $32.40 | $-0.44 | -1.35% | 10,845 | $32.48 | $32.40 $32.59 |
| Sep 9, 2026 | $32.92 | $32.93 | $32.84 | $32.84 | $-0.11 | -0.33% | 11,366 | $32.87 | $32.84 $32.93 |
| Sep 8, 2026 | $33.05 | $33.05 | $32.88 | $32.95 | +$0.09 | +0.26% | 10,680 | $32.95 | $32.88 $33.05 |
| Sep 4, 2026 | $32.56 | $32.91 | $32.56 | $32.86 | $-0.11 | -0.33% | 11,590 | $32.85 | $32.56 $32.91 |
| Sep 3, 2026 | $32.80 | $33.07 | $32.80 | $32.97 | +$0.22 | +0.69% | 55,852 | $33.02 | $32.80 $33.07 |
| Sep 2, 2026 | $32.58 | $32.77 | $32.58 | $32.75 | +$0.25 | +0.76% | 14,558 | $32.74 | $32.58 $32.77 |
| Sep 1, 2026 | $32.58 | $32.58 | $32.48 | $32.50 | $-0.10 | -0.31% | 11,557 | $32.52 | $32.48 $32.58 |
| Aug 31, 2026 | $32.71 | $32.71 | $32.49 | $32.60 | $-0.12 | -0.36% | 5,218 | $32.56 | $32.49 $32.71 |
| Aug 28, 2026 | $33.07 | $33.07 | $32.62 | $32.72 | $-0.36 | -1.09% | 17,380 | $32.71 | $32.62 $33.07 |
| Aug 27, 2026 | $32.89 | $33.13 | $32.86 | $33.08 | +$0.03 | +0.09% | 21,732 | $32.98 | $32.86 $33.13 |
| Aug 26, 2026 | $33.20 | $33.20 | $33.05 | $33.05 | $-0.19 | -0.57% | 22,380 | $33.09 | $33.05 $33.20 |
| Aug 25, 2026 | $32.95 | $33.32 | $32.94 | $33.24 | +$0.10 | +0.30% | 58,082 | $33.18 | $32.94 $33.32 |
| Aug 24, 2026 | $33.21 | $33.22 | $33.00 | $33.14 | $-0.16 | -0.49% | 23,318 | $33.10 | $33.00 $33.22 |
| Aug 21, 2026 | $33.14 | $33.44 | $33.14 | $33.30 | +$0.22 | +0.67% | 26,253 | $33.27 | $33.14 $33.44 |
| Aug 20, 2026 | $32.89 | $33.15 | $32.89 | $33.08 | +$0.24 | +0.72% | 9,210 | $33.04 | $32.89 $33.15 |