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%
ABXB — Abacus Flexible Bond Leaders ETF
Cboe BZXAbacus Flexible Bond Leaders ETF
$18.60
-0.01(-0.04%)
- O
- 18.60
- H
- 18.60
- L
- 18.60
- V
- 71.94
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$18.60
Period Return-4.5%
Period High$20.00
Period Low$18.60
Avg Daily Volume604
Total Trading Days336
ABXB — Historical OHLCV Price & Volume Table
May 30, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | $-0.01 | -0.04% | 72 | $18.60 | $18.60 $18.60 |
| Sep 29, 2026 | $18.61 | $18.61 | $18.61 | $18.61 | $-0.22 | -1.17% | 16 | $18.59 | $18.61 $18.61 |
| Sep 28, 2026 | $18.84 | $18.84 | $18.83 | $18.83 | $-0.08 | -0.42% | 214 | $18.83 | $18.83 $18.84 |
| Sep 25, 2026 | $18.91 | $18.91 | $18.91 | $18.91 | +$0.03 | +0.16% | 157 | $18.90 | $18.91 $18.91 |
| Sep 24, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $-0.05 | -0.26% | 21 | $18.62 | $18.88 $18.88 |
| Sep 23, 2026 | $18.93 | $18.93 | $18.93 | $18.93 | $-0.12 | -0.61% | 28 | $18.95 | $18.93 $18.93 |
| Sep 22, 2026 | $19.03 | $19.04 | $19.03 | $19.04 | $-0.00 | +0.00% | 2,326 | $19.03 | $19.03 $19.04 |
| Sep 21, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | +$0.04 | +0.19% | 13 | $19.03 | $19.04 $19.04 |
| Sep 18, 2026 | $19.01 | $19.01 | $19.01 | $19.01 | $-0.04 | -0.21% | 15 | $19.00 | $19.01 $19.01 |
| Sep 17, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | +$0.06 | +0.32% | 14 | $19.03 | $19.05 $19.05 |
| Sep 16, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $-0.01 | -0.05% | 13 | $19.00 | $18.99 $18.99 |
| Sep 15, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $-0.01 | -0.06% | 13 | $19.00 | $19.00 $19.00 |
| Sep 14, 2026 | $19.01 | $19.01 | $19.01 | $19.01 | $-0.03 | -0.15% | 17 | $19.01 | $19.01 $19.01 |
| Sep 11, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $-0.01 | -0.05% | 15 | $19.05 | $19.04 $19.04 |
| Sep 10, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | $-0.08 | -0.42% | 15 | $19.05 | $19.05 $19.05 |
| Sep 9, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $-0.03 | -0.13% | 421 | $19.12 | $19.13 $19.13 |
| Sep 8, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $-0.02 | -0.08% | 18 | $19.15 | $19.15 $19.15 |
| Sep 4, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | +$0.00 | +0.00% | 33 | $19.21 | $19.17 $19.17 |
| Sep 3, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | +$0.03 | +0.15% | 15 | $19.17 | $19.16 $19.16 |
| Sep 2, 2026 | $19.11 | $19.14 | $19.11 | $19.14 | +$0.01 | +0.05% | 625 | $19.11 | $19.11 $19.14 |
| Sep 1, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $-0.03 | -0.16% | 19 | $19.12 | $19.13 $19.13 |
| Aug 31, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | +$0.00 | +0.00% | 15 | $19.15 | $19.16 $19.16 |
| Aug 28, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $-0.05 | -0.26% | 15 | $19.17 | $19.16 $19.16 |
| Aug 27, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | $-0.01 | -0.05% | 17 | $19.21 | $19.21 $19.21 |
| Aug 26, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $-0.02 | -0.10% | 18 | $19.20 | $19.22 $19.22 |
| Aug 25, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | +$0.05 | +0.26% | 16 | $19.22 | $19.24 $19.24 |
| Aug 24, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | +$0.01 | +0.05% | 514 | $19.19 | $19.19 $19.19 |
| Aug 21, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | +$0.01 | +0.08% | 50 | $19.16 | $19.18 $19.18 |
| Aug 20, 2026 | $19.17 | $19.17 | $19.16 | $19.16 | $-0.04 | -0.23% | 2,908 | $19.17 | $19.16 $19.17 |
| Aug 19, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | +$0.05 | +0.26% | 18 | $19.22 | $19.21 $19.21 |