Abacus FCF Leaders ETF (ABFL)

Overview News Price History Option Chain Discussions Forecast Dividend History

Abacus FCF Leaders ETF Stock (ABFL) Price History

The historical daily chart and data for Abacus FCF Leaders ETF stock (ABFL), show that the latest closing stock price as of October 13, 2026, is $81.16.

Abacus FCF Leaders ETF all-time high stock price is $86.01, occurred on June 30, 2026.
The lowest Abacus FCF Leaders ETF stock price recorded was $63.92 on October 02, 2025. Since then, Abacus FCF Leaders ETF's stock price has risen over 26.97% to $81.16 now.
The 52-week high stock price for ABFL is $86.01, representing a 5.97% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for ABFL is $67.94, indicating a -16.29% decrease from the current share price, occurred on November 20, 2025.
The closing price of Abacus FCF Leaders ETF (ABFL) stock in the beginning of 2025 was $71.46. The stock closed the year at $71.37, a loss of over -0.13% for the year.

The table below shows more information about ABFL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$81.33	$80.66	$0.6743	5,161.0	-0.39%
Oct 12, 2026	$81.97	$81.46	$0.5066	28,206.0	-0.62%
Oct 09, 2026	$82.14	$81.57	$0.575	53,605.0	+0.66%
Oct 08, 2026	$81.54	$80.97	$0.57	931,403.0	-0.12%
Oct 07, 2026	$81.54	$81.17	$0.3745	18,481.0	-0.47%
Oct 06, 2026	$82.09	$81.56	$0.5223	14,142.0	+0.69%
Oct 05, 2026	$81.55	$81.08	$0.47	14,014.0	+0.47%
Oct 02, 2026	$81.10	$80.82	$0.28	12,926.0	+0.63%
Oct 01, 2026	$80.61	$79.97	$0.645	7,170.0	+0.18%
Sep 30, 2026	$80.93	$80.34	$0.5907	8,258.0	-0.21%
Sep 29, 2026	$80.74	$80.22	$0.518	13,500.0	-0.31%
Sep 28, 2026	$81.06	$80.44	$0.63	38,976.0	-0.35%
Sep 25, 2026	$81.09	$80.53	$0.565	8,501.0	+0.43%
Sep 24, 2026	$80.93	$80.53	$0.40	10,536.0	-0.25%
Sep 23, 2026	$81.22	$80.88	$0.35	8,100.0	-0.97%
Sep 22, 2026	$81.72	$81.39	$0.33	10,537.0	+0.18%
Sep 21, 2026	$81.64	$80.91	$0.73	5,683.0	+1.08%
Sep 18, 2026	$80.67	$80.28	$0.39	3,194.0	+0.09%
Sep 17, 2026	$81.09	$80.49	$0.60	10,029.0	+0.71%
Sep 16, 2026	$80.53	$79.63	$0.8999	11,511.0	+0.14%
Sep 15, 2026	$79.98	$79.69	$0.2923	13,803.0	+0.00%

Abacus FCF Leaders ETF Stock (ABFL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abacus FCF Leaders ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus FCF Leaders ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abacus FCF Leaders ETF Stock (ABFL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$82.14	$79.97	$2.17	1,085,108.0	+1.02%
Sep, 2026	$82.11	$79.60	$2.51	259,729.0	-2.11%
Aug, 2026	$84.90	$81.27	$3.63	249,785.0	+0.93%
Jul, 2026	$85.16	$79.77	$5.39	294,513.0	-5.30%
Jun, 2026	$86.01	$78.96	$7.05	284,326.0	+3.92%
May, 2026	$83.14	$78.40	$4.74	378,043.0	+5.06%
Apr, 2026	$78.65	$70.95	$7.70	404,941.0	+10.54%
Mar, 2026	$73.80	$68.82	$4.98	5,624,498.0	-3.29%
Feb, 2026	$74.67	$70.90	$3.77	1,187,374.0	+1.74%
Jan, 2026	$74.11	$71.47	$2.64	422,709.0	+1.30%

Abacus FCF Leaders ETF Stock (ABFL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$73.17	$70.59	$2.58	1,243,361.0	+0.32%
Nov, 2025	$72.57	$67.94	$4.63	1,123,357.0	-0.46%
Oct, 2025	$73.25	$63.92	$9.33	2,790,364.0	+0.39%
Sep, 2025	$72.65	$71.25	$1.40	54,619.0	+0.00%