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%
ABOT — Abacus FCF Innovation Leaders ETF
Cboe BZXAbacus FCF Innovation Leaders ETF
$43.35
+0.23(+0.52%)
- O
- 43.35
- H
- 43.35
- L
- 43.35
- V
- 523.03
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.35
Period Return+37.86%
Period High$44.73
Period Low$31.45
Avg Daily Volume527
Total Trading Days365
ABOT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $43.35 | $43.35 | $43.35 | $43.35 | +$0.23 | +0.52% | 523 | $43.31 | $43.35 $43.35 |
| Sep 30, 2026 | $43.12 | $43.12 | $43.12 | $43.12 | +$0.26 | +0.61% | 57 | $43.29 | $43.12 $43.12 |
| Sep 29, 2026 | $42.86 | $42.86 | $42.86 | $42.86 | $-0.37 | -0.86% | 18 | $42.83 | $42.86 $42.86 |
| Sep 28, 2026 | $42.91 | $43.23 | $42.91 | $43.23 | $-0.36 | -0.84% | 119 | $42.95 | $42.91 $43.23 |
| Sep 25, 2026 | $43.60 | $43.60 | $43.60 | $43.60 | $-0.22 | -0.50% | 22 | $43.56 | $43.60 $43.60 |
| Sep 24, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | $-0.09 | -0.21% | 19 | $43.73 | $43.82 $43.82 |
| Sep 23, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $-0.21 | -0.49% | 15 | $43.98 | $43.91 $43.91 |
| Sep 22, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $-0.31 | -0.70% | 25 | $44.25 | $44.12 $44.12 |
| Sep 21, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | +$0.75 | +1.72% | 56 | $43.95 | $44.43 $44.43 |
| Sep 18, 2026 | $43.68 | $43.68 | $43.68 | $43.68 | $-0.31 | -0.70% | 517 | $43.68 | $43.68 $43.68 |
| Sep 17, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | +$0.27 | +0.61% | 107 | $43.89 | $43.99 $43.99 |
| Sep 16, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $-0.20 | -0.46% | 23 | $43.69 | $43.73 $43.73 |
| Sep 15, 2026 | $43.93 | $43.93 | $43.93 | $43.93 | $-0.11 | -0.24% | 18 | $43.61 | $43.93 $43.93 |
| Sep 14, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | +$1.18 | +2.75% | 105 | $43.53 | $44.03 $44.03 |
| Sep 11, 2026 | $42.86 | $42.86 | $42.86 | $42.86 | +$0.36 | +0.84% | 51 | $42.81 | $42.86 $42.86 |
| Sep 10, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | $-0.09 | -0.20% | 24 | $42.56 | $42.50 $42.50 |
| Sep 9, 2026 | $42.67 | $42.67 | $42.58 | $42.58 | $-0.38 | -0.88% | 626 | $42.66 | $42.58 $42.67 |
| Sep 8, 2026 | $42.96 | $42.96 | $42.96 | $42.96 | $-0.90 | -2.05% | 241 | $43.03 | $42.96 $42.96 |
| Sep 4, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $-0.65 | -1.46% | 222 | $43.88 | $43.86 $43.86 |
| Sep 3, 2026 | $44.67 | $44.67 | $44.51 | $44.51 | +$0.62 | +1.42% | 1,229 | $44.66 | $44.51 $44.67 |
| Sep 2, 2026 | $43.89 | $43.89 | $43.89 | $43.89 | $-0.03 | -0.07% | 17 | $43.78 | $43.89 $43.89 |
| Sep 1, 2026 | $43.98 | $43.98 | $43.92 | $43.92 | $-0.67 | -1.50% | 1,438 | $44.00 | $43.92 $43.98 |
| Aug 31, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | +$0.01 | +0.02% | 22 | $44.54 | $44.59 $44.59 |
| Aug 28, 2026 | $44.66 | $44.66 | $44.58 | $44.58 | $-0.15 | -0.35% | 481 | $44.65 | $44.58 $44.66 |
| Aug 27, 2026 | $44.73 | $44.73 | $44.73 | $44.73 | +$1.04 | +2.39% | 14 | $44.27 | $44.73 $44.73 |
| Aug 26, 2026 | $43.69 | $43.69 | $43.69 | $43.69 | $-0.08 | -0.19% | 12 | $43.49 | $43.69 $43.69 |
| Aug 25, 2026 | $43.78 | $43.78 | $43.77 | $43.77 | $-0.09 | -0.21% | 350 | $43.78 | $43.77 $43.78 |
| Aug 24, 2026 | $43.86 | $43.86 | $43.86 | $43.86 | $-0.13 | -0.29% | 64 | $43.92 | $43.86 $43.86 |
| Aug 21, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | +$0.39 | +0.88% | 21 | $43.70 | $43.99 $43.99 |
| Aug 20, 2026 | $43.61 | $43.61 | $43.61 | $43.61 | $-0.29 | -0.66% | 18 | $43.64 | $43.61 $43.61 |