5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+12.58%
Abacus FCF Leaders ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $64.24 | $63.79 (-0.7%) | $64.24 | $63.75 | 12,292 | $745.60 M |
| 03/11/2025 | $63.45 | $63.71 (0.41%) | $63.89 | $63.28 | 6,900 | $744.67 M |
| 03/10/2025 | $64.45 | $64.03 (-0.65%) | $64.45 | $64.03 | 9,938 | $748.41 M |
| 03/07/2025 | $65.14 | $66.07 (1.43%) | $66.10 | $64.67 | 16,400 | $748.82 M |
| 03/06/2025 | $66.66 | $65.55 (-1.67%) | $66.66 | $65.44 | 9,708 | $742.93 M |
| 03/05/2025 | $66.79 | $67.36 (0.85%) | $67.46 | $66.64 | 13,000 | $763.44 M |
| 03/04/2025 | $66.55 | $67.03 (0.72%) | $67.63 | $66.44 | 25,835 | $765.57 M |
| 03/03/2025 | $68.35 | $67.54 (-1.19%) | $68.62 | $67.30 | 23,524 | $749.82 M |
| 02/28/2025 | $67.83 | $68.29 (0.68%) | $68.36 | $67.44 | 20,400 | $671.96 M |
| 02/27/2025 | $68.43 | $67.51 (-1.34%) | $68.60 | $67.51 | 16,933 | $664.28 M |
| 02/26/2025 | $68.85 | $68.31 (-0.78%) | $68.85 | $68.10 | 23,527 | $672.15 M |
| 02/25/2025 | $68.20 | $68.49 (0.43%) | $68.85 | $67.99 | 12,531 | $682.57 M |
| 02/24/2025 | $69.11 | $68.85 (-0.38%) | $69.19 | $68.53 | 25,300 | $677.22 M |
| 02/21/2025 | $69.70 | $68.95 (-1.08%) | $69.70 | $68.95 | 48,100 | $671.99 M |
| 02/20/2025 | $70.24 | $70.60 (0.51%) | $70.60 | $70.24 | 5,900 | $688.07 M |
| 02/19/2025 | $71.05 | $71.19 (0.2%) | $71.28 | $70.79 | 8,100 | $693.82 M |
| 02/18/2025 | $70.99 | $71.11 (0.17%) | $71.11 | $70.79 | 12,400 | $693.05 M |
| 02/14/2025 | $70.90 | $70.83 (-0.1%) | $70.95 | $70.81 | 12,100 | $671.97 M |
| 02/13/2025 | $70.58 | $70.65 (0.1%) | $70.69 | $70.30 | 29,021 | $670.27 M |
| 02/12/2025 | $69.06 | $69.60 (0.78%) | $69.65 | $69.06 | 13,919 | $660.30 M |
| 02/11/2025 | $69.55 | $69.60 (0.07%) | $69.68 | $69.40 | 26,500 | $662.29 M |
| 02/10/2025 | $69.83 | $69.80 (-0.04%) | $69.97 | $69.80 | 23,700 | $674.37 M |
| 02/07/2025 | $70.15 | $69.43 (-1.03%) | $70.15 | $69.39 | 34,432 | $654.02 M |
| 02/06/2025 | $69.62 | $69.78 (0.23%) | $69.78 | $69.59 | 3,903 | $657.31 M |
| 02/05/2025 | $69.13 | $69.73 (0.87%) | $69.75 | $69.13 | 17,300 | $656.84 M |
| 02/04/2025 | $68.99 | $69.30 (0.45%) | $69.33 | $68.99 | 56,600 | $652.79 M |
| 02/03/2025 | $68.13 | $69.03 (1.32%) | $69.28 | $68.13 | 20,700 | $650.25 M |
| 01/31/2025 | $70.04 | $69.40 (-0.91%) | $70.09 | $69.28 | 13,200 | $653.73 M |
| 01/30/2025 | $69.63 | $69.57 (-0.09%) | $69.76 | $69.41 | 10,418 | $655.34 M |
| 01/29/2025 | $68.85 | $68.86 (0.01%) | $68.96 | $68.66 | 11,000 | $648.65 M |
| 01/28/2025 | $68.87 | $69.04 (0.25%) | $69.15 | $68.87 | 12,900 | $650.34 M |
| 01/27/2025 | $68.42 | $68.56 (0.2%) | $68.63 | $68.32 | 11,400 | $645.82 M |
| 01/24/2025 | $69.05 | $68.81 (-0.35%) | $69.05 | $68.73 | 12,000 | $648.18 M |
| 01/23/2025 | $68.47 | $68.98 (0.74%) | $68.98 | $68.47 | 18,202 | $649.78 M |
| 01/22/2025 | $68.78 | $68.68 (-0.15%) | $68.78 | $68.68 | 5,128 | $648.05 M |
| 01/21/2025 | $68.22 | $68.55 (0.48%) | $68.55 | $68.22 | 44,645 | $646.82 M |
| 01/17/2025 | $68.30 | $67.95 (-0.51%) | $68.30 | $67.95 | 13,500 | $648.34 M |
| 01/16/2025 | $67.91 | $67.70 (-0.31%) | $67.96 | $67.70 | 7,900 | $650.07 M |
| 01/15/2025 | $67.47 | $67.50 (0.04%) | $67.68 | $67.47 | 6,100 | $648.15 M |
| 01/14/2025 | $66.33 | $66.38 (0.08%) | $66.52 | $66.20 | 17,600 | $637.40 M |
| 01/13/2025 | $65.52 | $65.89 (0.56%) | $65.89 | $65.40 | 58,821 | $632.69 M |
| 01/10/2025 | $66.23 | $65.72 (-0.77%) | $66.23 | $65.72 | 12,736 | $647.73 M |
| 01/08/2025 | $66.28 | $66.83 (0.83%) | $66.83 | $66.21 | 14,100 | $648.17 M |
| 01/07/2025 | $67.00 | $66.73 (-0.4%) | $67.06 | $66.73 | 163,228 | $647.20 M |
| 01/06/2025 | $67.59 | $67.39 (-0.3%) | $67.59 | $67.39 | 10,794 | $653.60 M |
| 01/03/2025 | $66.77 | $67.26 (0.73%) | $67.28 | $66.68 | 8,000 | $646.51 M |
| 01/02/2025 | $66.47 | $66.51 (0.06%) | $67.14 | $66.26 | 22,215 | $648.86 M |
| 12/31/2024 | $66.79 | $66.47 (-0.48%) | $66.93 | $66.32 | 12,039 | $655.88 M |
| 12/30/2024 | $66.60 | $66.76 (0.24%) | $67.01 | $66.29 | 20,732 | $658.74 M |
| 12/27/2024 | $67.88 | $67.46 (-0.62%) | $67.88 | $67.40 | 3,103 | $656.30 M |
| 12/26/2024 | $68.01 | $68.26 (0.37%) | $68.26 | $68.01 | 43,010 | $656.92 M |
| 12/24/2024 | $67.65 | $68.15 (0.74%) | $68.15 | $67.65 | 3,829 | $655.86 M |
| 12/23/2024 | $67.17 | $67.70 (0.79%) | $67.70 | $67.13 | 56,233 | $651.53 M |
| 12/20/2024 | $67.92 | $67.58 (-0.5%) | $67.92 | $67.52 | 14,200 | $655.57 M |
| 12/19/2024 | $67.08 | $66.56 (-0.78%) | $67.35 | $66.56 | 11,700 | $646.40 M |
| 12/18/2024 | $68.68 | $66.78 (-2.77%) | $68.68 | $66.78 | 12,922 | $657.77 M |
| 12/17/2024 | $68.88 | $69.02 (0.2%) | $69.07 | $68.82 | 23,500 | $679.83 M |
| 12/16/2024 | $69.20 | $69.29 (0.13%) | $69.47 | $69.19 | 107,500 | $682.49 M |
| 12/13/2024 | $68.88 | $69.00 (0.17%) | $69.03 | $68.88 | 34,600 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
