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%
ABLS — Abacus FCF Small Cap Leaders ETF
Cboe BZXAbacus FCF Small Cap Leaders ETF
$20.62
+0.14(+0.68%)
- O
- 20.62
- H
- 20.62
- L
- 20.62
- V
- 164
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$20.62
Period Return-0.5%
Period High$23.98
Period Low$17.72
Avg Daily Volume502
Total Trading Days365
ABLS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $20.62 | $20.62 | $20.62 | $20.62 | +$0.14 | +0.68% | 164 | $20.61 | $20.62 $20.62 |
| Sep 30, 2026 | $20.50 | $20.50 | $20.48 | $20.48 | +$0.08 | +0.37% | 136 | $20.50 | $20.48 $20.50 |
| Sep 29, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | +$0.05 | +0.24% | 13 | $20.32 | $20.41 $20.41 |
| Sep 28, 2026 | $20.43 | $20.43 | $20.36 | $20.36 | $-0.20 | -0.96% | 242 | $20.39 | $20.36 $20.43 |
| Sep 25, 2026 | $20.57 | $20.57 | $20.55 | $20.55 | $-0.03 | -0.13% | 118 | $20.56 | $20.55 $20.57 |
| Sep 24, 2026 | $20.61 | $20.61 | $20.58 | $20.58 | $-0.12 | -0.58% | 270 | $20.58 | $20.58 $20.61 |
| Sep 23, 2026 | $20.69 | $20.78 | $20.69 | $20.70 | $-0.15 | -0.74% | 470 | $20.74 | $20.69 $20.78 |
| Sep 22, 2026 | $21.03 | $21.03 | $20.85 | $20.85 | $-0.11 | -0.50% | 173 | $20.95 | $20.85 $21.03 |
| Sep 21, 2026 | $21.05 | $21.05 | $20.96 | $20.96 | $-0.07 | -0.32% | 332 | $21.03 | $20.96 $21.05 |
| Sep 18, 2026 | $21.00 | $21.03 | $21.00 | $21.03 | $-0.08 | -0.38% | 1,204 | $21.00 | $21.00 $21.03 |
| Sep 17, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $-0.09 | -0.41% | 115 | $21.16 | $21.11 $21.11 |
| Sep 16, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $-0.01 | -0.04% | 122 | $21.17 | $21.20 $21.20 |
| Sep 15, 2026 | $21.25 | $21.25 | $21.20 | $21.20 | $-0.48 | -2.23% | 156 | $21.25 | $21.20 $21.25 |
| Sep 14, 2026 | $21.65 | $21.69 | $21.65 | $21.69 | +$0.38 | +1.76% | 606 | $21.64 | $21.65 $21.69 |
| Sep 11, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | +$0.00 | +0.01% | 20 | $21.34 | $21.31 $21.31 |
| Sep 10, 2026 | $21.41 | $21.41 | $21.31 | $21.31 | $-0.25 | -1.16% | 519 | $21.41 | $21.31 $21.41 |
| Sep 9, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $-0.44 | -2.01% | 171 | $21.72 | $21.56 $21.56 |
| Sep 8, 2026 | $21.98 | $22.02 | $21.98 | $22.00 | $-0.21 | -0.95% | 304 | $21.99 | $21.98 $22.02 |
| Sep 4, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $-0.07 | -0.31% | 14 | $22.18 | $22.21 $22.21 |
| Sep 3, 2026 | $22.30 | $22.30 | $22.28 | $22.28 | +$0.22 | +0.99% | 848 | $22.29 | $22.28 $22.30 |
| Sep 2, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | +$0.20 | +0.93% | 26 | $22.02 | $22.06 $22.06 |
| Sep 1, 2026 | $22.05 | $22.05 | $21.86 | $21.86 | $-0.41 | -1.83% | 757 | $22.01 | $21.86 $22.05 |
| Aug 31, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $-0.19 | -0.82% | 334 | $22.27 | $22.26 $22.26 |
| Aug 28, 2026 | $23.16 | $23.16 | $22.45 | $22.45 | $-0.29 | -1.27% | 955 | $22.62 | $22.45 $23.16 |
| Aug 27, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | +$0.15 | +0.66% | 91 | $22.77 | $22.74 $22.74 |
| Aug 26, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | +$0.01 | +0.05% | 33 | $22.60 | $22.59 $22.59 |
| Aug 25, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $-0.06 | -0.25% | 251 | $22.56 | $22.58 $22.58 |
| Aug 24, 2026 | $22.70 | $22.70 | $22.63 | $22.63 | $-0.13 | -0.57% | 348 | $22.68 | $22.63 $22.70 |
| Aug 21, 2026 | $22.62 | $22.76 | $22.62 | $22.76 | +$0.10 | +0.46% | 562 | $22.68 | $22.62 $22.76 |
| Aug 20, 2026 | $22.77 | $22.77 | $22.66 | $22.66 | $-0.53 | -2.30% | 476 | $22.74 | $22.66 $22.77 |