Skip to main content
ABLS logo

Abacus FCF Small Cap Leaders ETF

ABLSBATSAbacusEquity

$22.04Today:- (-)1Y −4.74%

As of Oct 23, 2026 close

Assets (AUM)
$421.38K
Expense ratio
0.39%
Dividend yield
12.85%
Holdings
52
52-week range
$17.72$23.92
Volume (live)
-
Avg. volume (3M)
324

ABLS ETF Historical Prices: Abacus FCF Small Cap Leaders ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ABLS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ABLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ABLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.0422.0422.0422.0422.0486
Oct 22, 202622.2222.2222.2222.2222.2212
Oct 21, 202621.7121.7121.7121.7121.7112
Oct 20, 202621.6021.6021.6021.6021.6023
Oct 19, 202621.1821.1821.1821.1821.1860
Oct 16, 202620.9920.9920.9920.9920.9917
Oct 15, 202621.3321.5021.3221.5021.501.01K
Oct 14, 202620.9420.9420.9420.9420.9412
Oct 13, 202621.2321.2421.2321.2421.24258
Oct 12, 202621.2821.2821.2821.2821.287
Oct 9, 202621.3821.3821.3821.3821.3826
Oct 8, 202621.0821.2121.0021.2121.211.94K
Oct 7, 202621.0121.0121.0121.0121.0115
Oct 6, 202621.1721.1821.1721.1821.18331
Oct 5, 202620.8921.1120.8821.0421.04988
Oct 2, 202620.8720.8720.7320.7320.73797
Oct 1, 202620.6220.6220.6220.6220.62165
Sep 30, 202620.5020.5020.4820.4820.48135
Sep 29, 202620.4120.4120.4120.4120.4113
Sep 28, 202620.4320.4320.3620.3620.33242
Sep 25, 202620.5720.5720.5520.5520.53118
Sep 24, 202620.6120.6120.5820.5820.55270
Sep 23, 202620.6920.7820.6920.7020.67470
Sep 22, 202621.0321.0320.8520.8520.83173
Sep 21, 202621.0521.0520.9620.9620.93332
Sep 18, 202621.0021.0321.0021.0321.001.20K
Sep 17, 202621.1121.1121.1121.1121.08115
Sep 16, 202621.2021.2021.2021.2021.17122
Sep 15, 202621.2521.2521.2021.2021.18156
Sep 14, 202621.6421.6921.6421.6921.66606
Sep 11, 202621.3121.3121.3121.3121.2820
Sep 10, 202621.4121.4121.3121.3121.28519
Sep 9, 202621.5621.5621.5621.5621.53171
Sep 8, 202621.9822.0221.9822.0021.97304
Sep 4, 202622.2122.2122.2122.2122.1814
Sep 3, 202622.3022.3022.2822.2822.25848
Sep 2, 202622.0622.0622.0622.0622.0326
Sep 1, 202622.0522.0521.8621.8621.83757
Aug 31, 202622.2622.2722.2622.2722.24334
Aug 28, 202623.1623.1622.4522.4522.42955
Aug 27, 202622.7422.7422.7422.7422.7191
Aug 26, 202622.5922.5922.5922.5922.5633
Aug 25, 202622.5822.5822.5822.5822.55250
Aug 24, 202622.7022.7022.6322.6322.60348
Aug 21, 202622.6222.7722.6222.7722.73562
Aug 20, 202622.7722.7722.6622.6622.63476
Aug 19, 202623.1623.2123.1623.1923.161.16K
Aug 18, 202623.2123.3223.1423.1423.11595
Aug 17, 202623.5623.5623.2923.2923.26488
Aug 14, 202623.5723.5823.5423.5423.51240
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Abacus FCF Small Cap Leaders ETF Historical Prices

What is OHLC data for ABLS?

OHLC stands for Open, High, Low, Close - the four key price points for ABLS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ABLS?

The adjusted close price for ABLS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ABLS price history go?

ABLS historical price data is available from the ETF's inception on Feb 17, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ABLS data?

ABLS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ABLS?

Trading volume for ABLS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.