Get the Stockscreener App
21.24
0.20%
-0.0423
Abacus FCF Small Cap Leaders ETF Stock (ABLS) Price History
The historical daily chart and data for Abacus FCF Small Cap Leaders ETF stock (ABLS), show that the latest closing stock price as of October 14, 2026, is $21.24.
- Abacus FCF Small Cap Leaders ETF all-time high stock price is $23.92, occurred on July 06, 2026.
- The lowest Abacus FCF Small Cap Leaders ETF stock price recorded was $17.71 on March 26, 2026. Since then, Abacus FCF Small Cap Leaders ETF's stock price has risen over 19.89% to $21.24 now.
- The 52-week high stock price for ABLS is $23.92, representing a 12.63% increase from the current share price, occurred on July 06, 2026.
- The 52-week low stock price for ABLS is $17.71, indicating a -16.59% decrease from the current share price, occurred on March 26, 2026.
- The closing price of Abacus FCF Small Cap Leaders ETF (ABLS) stock in the beginning of 2025 was $23.27. The stock closed the year at $20.03, a loss of over -13.91% for the year.
The table below shows more information about ABLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $20.94 | $20.94 | $0.00 | 12.00 | -1.39% |
| Oct 13, 2026 | $21.24 | $21.23 | $0.0084 | 258.0 | -0.20% |
| Oct 12, 2026 | $21.28 | $21.28 | $0.00 | 7.00 | -0.47% |
| Oct 09, 2026 | $21.38 | $21.38 | $0.00 | 26.00 | +0.79% |
| Oct 08, 2026 | $21.21 | $21.00 | $0.2074 | 1,942.0 | +0.97% |
| Oct 07, 2026 | $21.01 | $21.01 | $0.00 | 16.00 | -0.81% |
| Oct 06, 2026 | $21.18 | $21.17 | $0.010 | 332.0 | +0.66% |
| Oct 05, 2026 | $21.11 | $20.88 | $0.2296 | 988.0 | +1.48% |
| Oct 02, 2026 | $20.87 | $20.73 | $0.1361 | 797.0 | +0.55% |
| Oct 01, 2026 | $20.62 | $20.62 | $0.00 | 165.0 | +0.68% |
| Sep 30, 2026 | $20.50 | $20.48 | $0.0184 | 136.0 | +0.37% |
| Sep 29, 2026 | $20.41 | $20.41 | $0.00 | 13.00 | +0.24% |
| Sep 28, 2026 | $20.43 | $20.36 | $0.0732 | 242.0 | -0.96% |
| Sep 25, 2026 | $20.57 | $20.55 | $0.0162 | 118.0 | -0.13% |
| Sep 24, 2026 | $20.61 | $20.58 | $0.03 | 270.0 | -0.58% |
| Sep 23, 2026 | $20.78 | $20.69 | $0.09 | 470.0 | -0.74% |
| Sep 22, 2026 | $21.03 | $20.85 | $0.1756 | 173.0 | -0.50% |
| Sep 21, 2026 | $21.05 | $20.96 | $0.0898 | 332.0 | -0.32% |
| Sep 18, 2026 | $21.03 | $21.00 | $0.0277 | 1,204.0 | -0.38% |
| Sep 17, 2026 | $21.11 | $21.11 | $0.00 | 115.0 | -0.41% |
| Sep 16, 2026 | $21.20 | $21.20 | $0.00 | 122.0 | -0.04% |
| Sep 15, 2026 | $21.25 | $21.20 | $0.0472 | 156.0 | -2.23% |
Abacus FCF Small Cap Leaders ETF Stock (ABLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus FCF Small Cap 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 ABLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus FCF Small Cap Leaders ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus FCF Small Cap Leaders ETF Stock (ABLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $21.38 | $20.62 | $0.7604 | 4,543.0 | +2.26% |
| Sep, 2026 | $22.30 | $20.36 | $1.94 | 6,616.0 | -8.01% |
| Aug, 2026 | $23.89 | $22.26 | $1.63 | 13,274.0 | -1.75% |
| Jul, 2026 | $23.92 | $22.09 | $1.83 | 78,165.0 | -3.57% |
| Jun, 2026 | $23.52 | $20.46 | $3.06 | 25,346.0 | +12.62% |
| May, 2026 | $21.00 | $20.26 | $0.74 | 9,765.0 | +2.82% |
| Apr, 2026 | $20.29 | $18.29 | $2.00 | 19,248.0 | +10.45% |
| Mar, 2026 | $19.40 | $17.71 | $1.68 | 1,938.0 | -3.85% |
| Feb, 2026 | $19.85 | $18.77 | $1.08 | 4,486.0 | -2.36% |
| Jan, 2026 | $20.63 | $19.57 | $1.06 | 2,121.0 | -2.30% |
Abacus FCF Small Cap Leaders ETF Stock (ABLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.59 | $20.25 | $3.35 | 476.0 | -13.22% |
| Nov, 2025 | $23.48 | $22.22 | $1.26 | 224.0 | +2.67% |
| Oct, 2025 | $23.59 | $22.27 | $1.32 | 1,699.0 | -2.44% |
| Sep, 2025 | $23.48 | $23.27 | $0.2083 | 58.00 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):