Get the Stockscreener App
45.33
1.25%
0.5585
Abacus FCF Innovation Leaders ETF Stock (ABOT) Price History
The historical daily chart and data for Abacus FCF Innovation Leaders ETF stock (ABOT), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2026, is $45.33.
- Abacus FCF Innovation Leaders ETF all-time high stock price is $45.33, occurred on October 09, 2026.
- The lowest Abacus FCF Innovation Leaders ETF stock price recorded was $32.14 on March 27, 2026. Since then, Abacus FCF Innovation Leaders ETF's stock price has risen over 41.01% to $45.33 now.
- The 52-week high stock price for ABOT is $45.33, representing a 0.00% increase from the current share price, occurred on October 09, 2026.
- The 52-week low stock price for ABOT is $32.14, indicating a -29.08% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Abacus FCF Innovation Leaders ETF (ABOT) stock in the beginning of 2025 was $40.17. The stock closed the year at $39.10, a loss of over -2.69% for the year.
The table below shows more information about ABOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $45.33 | $45.33 | $0.00 | 18.00 | +1.25% |
| Oct 08, 2026 | $44.77 | $44.77 | $0.00 | 21.00 | +0.54% |
| Oct 07, 2026 | $44.53 | $44.53 | $0.00 | 21.00 | +0.10% |
| Oct 06, 2026 | $44.48 | $44.48 | $0.00 | 30.00 | +0.56% |
| Oct 05, 2026 | $44.24 | $44.05 | $0.1862 | 127.0 | +1.34% |
| Oct 02, 2026 | $43.67 | $43.65 | $0.0185 | 358.0 | +0.45% |
| Oct 01, 2026 | $43.45 | $43.35 | $0.105 | 525.0 | +0.77% |
| Sep 30, 2026 | $43.12 | $43.12 | $0.00 | 57.00 | +0.61% |
| Sep 29, 2026 | $42.86 | $42.86 | $0.00 | 18.00 | -0.86% |
| Sep 28, 2026 | $43.23 | $42.91 | $0.3249 | 119.0 | -0.84% |
| Sep 25, 2026 | $43.60 | $43.60 | $0.00 | 22.00 | -0.50% |
| Sep 24, 2026 | $43.82 | $43.82 | $0.00 | 19.00 | -0.21% |
| Sep 23, 2026 | $43.91 | $43.91 | $0.00 | 15.00 | -0.49% |
| Sep 22, 2026 | $44.12 | $44.12 | $0.00 | 25.00 | -0.70% |
| Sep 21, 2026 | $44.43 | $44.43 | $0.00 | 56.00 | +1.72% |
| Sep 18, 2026 | $43.68 | $43.68 | $0.0041 | 517.0 | -0.70% |
| Sep 17, 2026 | $43.99 | $43.99 | $0.00 | 107.0 | +0.61% |
| Sep 16, 2026 | $43.73 | $43.73 | $0.00 | 23.00 | -0.46% |
| Sep 15, 2026 | $43.93 | $43.93 | $0.00 | 18.00 | -0.24% |
| Sep 14, 2026 | $44.03 | $44.03 | $0.00 | 105.0 | +2.75% |
Abacus FCF Innovation Leaders ETF Stock (ABOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abacus FCF Innovation 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 ABOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abacus FCF Innovation Leaders ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abacus FCF Innovation Leaders ETF Stock (ABOT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $45.33 | $43.35 | $1.98 | 1,100.0 | +5.11% |
| Sep, 2026 | $44.67 | $42.50 | $2.17 | 4,949.0 | -3.29% |
| Aug, 2026 | $44.73 | $41.05 | $3.68 | 6,445.0 | +10.15% |
| Jul, 2026 | $41.72 | $38.78 | $2.94 | 8,101.0 | +4.55% |
| Jun, 2026 | $41.94 | $36.94 | $5.00 | 6,913.0 | -4.13% |
| May, 2026 | $40.46 | $35.77 | $4.69 | 4,220.0 | +14.56% |
| Apr, 2026 | $35.98 | $32.51 | $3.47 | 7,256.0 | +6.26% |
| Mar, 2026 | $35.63 | $32.14 | $3.49 | 4,570.0 | -3.94% |
| Feb, 2026 | $36.25 | $33.26 | $2.99 | 14,778.0 | -4.13% |
| Jan, 2026 | $39.47 | $36.03 | $3.44 | 3,427.0 | -7.85% |
Abacus FCF Innovation Leaders ETF Stock (ABOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.39 | $38.98 | $1.41 | 7,696.0 | -0.15% |
| Nov, 2025 | $40.59 | $38.37 | $2.22 | 2,797.0 | -2.31% |
| Oct, 2025 | $41.00 | $39.24 | $1.75 | 6,141.0 | +0.27% |
| Sep, 2025 | $40.74 | $40.17 | $0.5653 | 302.0 | +0.00% |
0.47%
0.13%
Cap:
|
Volume (24h):