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%
ABLG — Abacus FCF International Leaders ETF
Cboe BZXAbacus FCF International Leaders ETF
$30.35
+0.09(+0.30%)
- O
- 30.35
- H
- 30.35
- L
- 30.35
- V
- 853
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$30.35
Period Return+10.97%
Period High$33.59
Period Low$27.26
Avg Daily Volume3.6K
Total Trading Days365
ABLG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $30.35 | $30.35 | $30.35 | $30.35 | +$0.09 | +0.30% | 853 | $30.26 | $30.35 $30.35 |
| Sep 30, 2026 | $30.23 | $30.26 | $30.23 | $30.26 | $-0.29 | -0.96% | 762 | $30.34 | $30.23 $30.26 |
| Sep 29, 2026 | $30.37 | $30.55 | $30.37 | $30.55 | +$0.01 | +0.03% | 764 | $30.45 | $30.37 $30.55 |
| Sep 28, 2026 | $30.46 | $30.59 | $30.46 | $30.55 | $-0.41 | -1.31% | 971 | $30.52 | $30.46 $30.59 |
| Sep 25, 2026 | $31.07 | $31.07 | $30.87 | $30.95 | +$0.21 | +0.69% | 1,462 | $30.92 | $30.87 $31.07 |
| Sep 24, 2026 | $30.73 | $30.74 | $30.73 | $30.74 | $-0.35 | -1.12% | 294 | $30.72 | $30.73 $30.74 |
| Sep 23, 2026 | $30.98 | $31.09 | $30.98 | $31.09 | $-0.50 | -1.59% | 7,948 | $30.99 | $30.98 $31.09 |
| Sep 22, 2026 | $31.39 | $31.59 | $31.39 | $31.59 | +$0.14 | +0.44% | 1,955 | $31.47 | $31.39 $31.59 |
| Sep 21, 2026 | $31.47 | $31.47 | $31.45 | $31.45 | +$0.51 | +1.64% | 1,134 | $31.47 | $31.45 $31.47 |
| Sep 18, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $-0.07 | -0.21% | 185 | $30.91 | $30.95 $30.95 |
| Sep 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | +$0.49 | +1.59% | 64 | $30.99 | $31.01 $31.01 |
| Sep 16, 2026 | $30.66 | $30.66 | $30.43 | $30.53 | +$0.02 | +0.05% | 1,259 | $30.63 | $30.43 $30.66 |
| Sep 15, 2026 | $30.50 | $30.51 | $30.50 | $30.51 | $-0.14 | -0.46% | 6,183 | $30.50 | $30.50 $30.51 |
| Sep 14, 2026 | $30.58 | $30.65 | $30.58 | $30.65 | $-0.64 | -2.04% | 795 | $30.60 | $30.58 $30.65 |
| Sep 11, 2026 | $31.23 | $31.29 | $31.23 | $31.29 | +$0.18 | +0.58% | 2,413 | $31.22 | $31.23 $31.29 |
| Sep 10, 2026 | $31.05 | $31.12 | $31.05 | $31.11 | $-0.41 | -1.29% | 2,604 | $31.11 | $31.05 $31.12 |
| Sep 9, 2026 | $31.49 | $31.51 | $31.49 | $31.51 | $-0.26 | -0.83% | 367 | $31.47 | $31.49 $31.51 |
| Sep 8, 2026 | $31.86 | $31.86 | $31.78 | $31.78 | +$0.14 | +0.43% | 131 | $31.91 | $31.78 $31.86 |
| Sep 4, 2026 | $31.61 | $31.64 | $31.58 | $31.64 | +$0.15 | +0.47% | 658 | $31.60 | $31.58 $31.64 |
| Sep 3, 2026 | $31.23 | $31.49 | $31.23 | $31.49 | +$0.37 | +1.18% | 2,661 | $31.41 | $31.23 $31.49 |
| Sep 2, 2026 | $31.13 | $31.13 | $31.13 | $31.13 | +$0.03 | +0.08% | 107 | $31.13 | $31.13 $31.13 |
| Sep 1, 2026 | $31.10 | $31.10 | $31.10 | $31.10 | $-0.37 | -1.17% | 36 | $31.22 | $31.10 $31.10 |
| Aug 31, 2026 | $31.51 | $31.51 | $31.38 | $31.47 | $-0.17 | -0.55% | 1,280 | $31.42 | $31.38 $31.51 |
| Aug 28, 2026 | $31.83 | $31.83 | $31.63 | $31.64 | $-0.25 | -0.79% | 386 | $31.76 | $31.63 $31.83 |
| Aug 27, 2026 | $31.88 | $31.89 | $31.88 | $31.89 | $-0.02 | -0.06% | 213 | $31.86 | $31.88 $31.89 |
| Aug 26, 2026 | $32.06 | $32.08 | $31.63 | $31.91 | $-0.12 | -0.37% | 3,509 | $31.94 | $31.63 $32.08 |
| Aug 25, 2026 | $31.99 | $32.03 | $31.99 | $32.03 | +$0.18 | +0.57% | 9,649 | $32.02 | $31.99 $32.03 |
| Aug 24, 2026 | $31.85 | $31.85 | $31.85 | $31.85 | $-0.41 | -1.28% | 22 | $31.58 | $31.85 $31.85 |
| Aug 21, 2026 | $32.26 | $32.26 | $32.26 | $32.26 | +$0.39 | +1.23% | 47 | $32.27 | $32.26 $32.26 |
| Aug 20, 2026 | $31.85 | $31.92 | $31.85 | $31.87 | $-0.03 | -0.09% | 1,155 | $31.87 | $31.85 $31.92 |