NYSE · ABFL

Abacus FCF Leaders ETF

Financial Services · Asset Management

$80.06

Down-$1.30 (-1.62%)

Updated Oct 22, 2026, 2:36 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ABFL

ABFL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

ABFL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$79.99	$80.15	$79.775	$80.06	21.55K
Oct 20, 2026	$79.37	$80.15	$79.37	$79.77	34.08K
Oct 19, 2026	$79.7144	$79.76	$79.47	$79.47	15.98K
Oct 16, 2026	$80.2201	$80.405	$79.1781	$79.3193	13.03K
Oct 15, 2026	$79.68	$80.56	$79.67	$80.46	19.41K
Oct 14, 2026	$80.675	$80.7637	$79.911	$80.087	20.36K
Oct 13, 2026	$81.3308	$81.3308	$80.6565	$81.16	5.16K
Oct 12, 2026	$81.9666	$81.9666	$81.46	$81.48	28.21K
Oct 9, 2026	$81.57	$82.145	$81.57	$81.99	53.61K
Oct 8, 2026	$81.14	$81.54	$80.97	$81.45	931.4K
Oct 7, 2026	$81.24	$81.5445	$81.17	$81.5445	18.48K
Oct 6, 2026	$81.93	$82.0873	$81.565	$81.93	14.14K
Oct 5, 2026	$81.18	$81.545	$81.075	$81.37	14.01K
Oct 2, 2026	$80.82	$81.10	$80.82	$80.99	12.93K
Oct 1, 2026	$79.97	$80.615	$79.97	$80.48	7.17K
Sep 30, 2026	$80.75	$80.93	$80.3393	$80.3393	8.26K
Sep 29, 2026	$80.738	$80.738	$80.22	$80.51	13.5K
Sep 28, 2026	$80.77	$81.065	$80.435	$80.76	38.98K
Sep 25, 2026	$80.86	$81.09	$80.525	$81.04	8.5K
Sep 24, 2026	$80.9016	$80.93	$80.53	$80.69	10.54K
Sep 23, 2026	$81.07	$81.225	$80.875	$80.8938	8.1K