ABLD Historical Stock Prices & CSV Downloads

Abacus FCF ETF Trust - Abacus FCF Real Assets Leaders ETF (ABLD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	31.20	31.20	31.07	31.19	31.19	4,800
Oct 29, 2026	31.38	31.56	31.38	31.56	31.56	3,200
Oct 28, 2026	31.28	31.51	31.28	31.51	31.51	1,500
Oct 27, 2026	31.32	31.45	31.32	31.45	31.45	1,400
Oct 26, 2026	31.30	31.30	31.23	31.23	31.23	7,700
Oct 23, 2026	31.08	31.40	31.08	31.34	31.34	2,600
Oct 22, 2026	31.44	31.44	31.02	31.25	31.25	6,900
Oct 21, 2026	31.64	31.66	31.64	31.66	31.66	400
Oct 20, 2026	31.41	31.48	31.41	31.47	31.47	2,000
Oct 19, 2026	31.31	31.35	31.28	31.28	31.28	1,300
Oct 16, 2026	31.49	31.49	31.41	31.48	31.48	900
Oct 15, 2026	30.87	31.17	30.87	31.17	31.17	3,900
Oct 14, 2026	31.03	31.03	30.83	30.90	30.90	2,600
Oct 13, 2026	31.26	31.45	31.18	31.45	31.45	7,400
Oct 12, 2026	31.40	31.44	31.29	31.30	31.30	51,200
Oct 9, 2026	31.16	31.35	31.16	31.27	31.27	26,700
Oct 8, 2026	30.91	31.02	30.78	30.92	30.92	2,930,900
Oct 7, 2026	30.92	30.92	30.58	30.68	30.68	5,400
Oct 6, 2026	31.09	31.37	31.09	31.30	31.30	12,400
Oct 5, 2026	30.97	31.42	30.97	31.42	31.42	3,600
Oct 2, 2026	30.80	30.90	30.74	30.87	30.87	8,500
Oct 1, 2026	30.44	30.81	30.44	30.62	30.62	5,300
Sep 30, 2026	30.81	30.83	30.36	30.54	30.54	9,500
Sep 29, 2026	31.08	31.08	30.67	30.78	30.78	18,700
Sep 28, 2026	31.11	31.16	31.02	31.02	30.82	33,100

Historical stock data.