ABOT ETF Historical Prices: Abacus FCF Innovation 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.

ABOT Historical Price Chart: Trends & Patterns

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

Loading chart...

ABOT 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.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

ABOT 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.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	46.41	46.41	46.41	46.41	46.41	7
Oct 22, 2026	46.16	46.16	46.16	46.16	46.16	160
Oct 21, 2026	45.89	45.89	45.89	45.89	45.89	6
Oct 20, 2026	45.05	45.50	45.05	45.50	45.50	3.22K
Oct 19, 2026	44.83	44.83	44.83	44.83	44.82	49
Oct 16, 2026	44.92	44.92	44.39	44.39	44.39	156
Oct 15, 2026	45.27	45.54	45.27	45.54	45.54	194
Oct 14, 2026	44.59	44.59	44.59	44.59	44.59	66
Oct 13, 2026	45.23	45.23	45.16	45.16	45.16	158
Oct 12, 2026	45.23	45.23	45.23	45.23	45.23	6.53K
Oct 9, 2026	45.33	45.33	45.33	45.33	45.33	18
Oct 8, 2026	44.77	44.77	44.77	44.77	44.77	21
Oct 7, 2026	44.53	44.53	44.53	44.53	44.53	20
Oct 6, 2026	44.48	44.48	44.48	44.48	44.48	29
Oct 5, 2026	44.05	44.24	44.05	44.24	44.24	126
Oct 2, 2026	43.67	43.67	43.65	43.65	43.65	357
Oct 1, 2026	43.35	43.45	43.35	43.45	43.45	524
Sep 30, 2026	43.12	43.12	43.12	43.12	43.12	57
Sep 29, 2026	42.86	42.86	42.86	42.86	42.86	17
Sep 28, 2026	42.91	43.23	42.91	43.23	43.21	118
Sep 25, 2026	43.60	43.60	43.60	43.60	43.58	21
Sep 24, 2026	43.82	43.82	43.82	43.82	43.79	18
Sep 23, 2026	43.91	43.91	43.91	43.91	43.89	14
Sep 22, 2026	44.13	44.13	44.13	44.13	44.10	25
Sep 21, 2026	44.43	44.43	44.43	44.43	44.41	55
Sep 18, 2026	43.68	43.68	43.68	43.68	43.66	516
Sep 17, 2026	43.99	43.99	43.99	43.99	43.97	106
Sep 16, 2026	43.73	43.73	43.73	43.73	43.70	22
Sep 15, 2026	43.93	43.93	43.93	43.93	43.90	17
Sep 14, 2026	44.03	44.03	44.03	44.03	44.01	104
Sep 11, 2026	42.86	42.86	42.86	42.86	42.83	50
Sep 10, 2026	42.50	42.50	42.50	42.50	42.47	23
Sep 9, 2026	42.67	42.67	42.58	42.58	42.56	625
Sep 8, 2026	42.96	42.96	42.96	42.96	42.94	240
Sep 4, 2026	43.86	43.86	43.86	43.86	43.84	222
Sep 3, 2026	44.67	44.67	44.51	44.51	44.49	1.23K
Sep 2, 2026	43.89	43.89	43.89	43.89	43.86	16
Sep 1, 2026	43.98	43.98	43.92	43.92	43.89	1.44K
Aug 31, 2026	44.59	44.59	44.59	44.59	44.57	21
Aug 28, 2026	44.66	44.66	44.58	44.58	44.55	480
Aug 27, 2026	44.73	44.73	44.73	44.73	44.71	14
Aug 26, 2026	43.69	43.69	43.69	43.69	43.66	12
Aug 25, 2026	43.78	43.78	43.77	43.77	43.75	350
Aug 24, 2026	43.86	43.86	43.86	43.86	43.84	63
Aug 21, 2026	43.99	43.99	43.99	43.99	43.97	21
Aug 20, 2026	43.61	43.61	43.61	43.61	43.58	17
Aug 19, 2026	43.76	44.08	43.76	43.90	43.87	913
Aug 18, 2026	43.75	43.75	43.45	43.45	43.43	157
Aug 17, 2026	43.48	43.48	43.16	43.16	43.13	1.07K
Aug 14, 2026	44.34	44.34	43.87	43.88	43.85	880

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 Innovation Leaders ETF Historical Prices

What is OHLC data for ABOT?

OHLC stands for Open, High, Low, Close - the four key price points for ABOT 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 ABOT?

The adjusted close price for ABOT 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 ABOT price history go?

ABOT historical price data is available from the ETF's inception on Dec 6, 2020. 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 ABOT data?

ABOT 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 ABOT?

Trading volume for ABOT 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.

ABOT Historical Price Chart: Trends & Patterns

ABOT Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Abacus FCF Innovation Leaders ETF Historical Prices