Skip to main content
ABXB logo

Abacus Flexible Bond Leaders ETF

ABXBBATSAbacusFixed Income

$18.70Today:- (-)1Y −5.01%

As of Oct 23, 2026 close

Assets (AUM)
$1.89M
Expense ratio
0.62%
Dividend yield
4.83%
Holdings
-
52-week range
$18.60$20.00
Volume (live)
-
Avg. volume (3M)
411

ABXB ETF Historical Prices: Abacus Flexible Bond Leaders ETF

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

ABXB Historical Price Chart: Trends & Patterns

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

Loading chart...

ABXB 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
ABXB 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, 202618.7018.7018.7018.7018.7038
Oct 22, 202618.7018.7018.7018.7018.7033
Oct 21, 202618.6818.6818.6818.6818.686
Oct 20, 202618.6818.6818.6818.6818.686
Oct 19, 202618.6818.6818.6818.6818.687
Oct 16, 202618.6818.6818.6818.6818.68109
Oct 15, 202618.6818.6818.6818.6818.686
Oct 14, 202618.6518.6518.6518.6518.6541
Oct 13, 202618.6618.6618.6618.6618.66187
Oct 12, 202618.6418.6618.6418.6618.668.01K
Oct 9, 202618.6618.6618.6618.6618.666
Oct 8, 202618.6618.6618.6518.6518.65224
Oct 7, 202618.6418.6418.6418.6418.64644
Oct 6, 202618.6418.6418.6418.6418.6451
Oct 5, 202618.6218.6218.6218.6218.6216
Oct 2, 202618.6118.6118.6118.6118.6122
Oct 1, 202618.6118.6118.6118.6118.6127
Sep 30, 202618.6018.6018.6018.6018.6071
Sep 29, 202618.6118.6118.6118.6118.6115
Sep 28, 202618.8418.8418.8318.8318.61213
Sep 25, 202618.9118.9118.9118.9118.69156
Sep 24, 202618.8818.8818.8818.8818.6621
Sep 23, 202618.9318.9318.9318.9318.7127
Sep 22, 202619.0219.0419.0219.0418.822.33K
Sep 21, 202619.0419.0419.0419.0418.8213
Sep 18, 202619.0119.0119.0119.0118.7915
Sep 17, 202619.0519.0519.0519.0518.8313
Sep 16, 202618.9818.9818.9818.9818.7712
Sep 15, 202619.0019.0019.0019.0018.7813
Sep 14, 202619.0119.0119.0119.0118.7916
Sep 11, 202619.0419.0419.0419.0418.8214
Sep 10, 202619.0519.0519.0519.0518.8314
Sep 9, 202619.1319.1319.1319.1318.90421
Sep 8, 202619.1519.1519.1519.1518.9317
Sep 4, 202619.1619.1619.1619.1618.9433
Sep 3, 202619.1619.1619.1619.1618.9415
Sep 2, 202619.1119.1419.1119.1418.91625
Sep 1, 202619.1319.1319.1319.1318.9018
Aug 31, 202619.1619.1619.1619.1618.9315
Aug 28, 202619.1619.1619.1619.1618.9314
Aug 27, 202619.2019.2019.2019.2018.9816
Aug 26, 202619.2119.2119.2119.2118.9917
Aug 25, 202619.2319.2319.2319.2319.0116
Aug 24, 202619.1919.1919.1819.1818.96513
Aug 21, 202619.1819.1819.1819.1818.9549
Aug 20, 202619.1719.1719.1619.1618.942.91K
Aug 19, 202619.2019.2019.2019.2018.9817
Aug 18, 202619.1619.1619.1619.1618.9321
Aug 17, 202619.1619.1619.1619.1618.9319
Aug 14, 202619.1719.1719.1719.1718.9542
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 Flexible Bond Leaders ETF Historical Prices

What is OHLC data for ABXB?

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

The adjusted close price for ABXB 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 ABXB price history go?

ABXB 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 ABXB data?

ABXB 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 ABXB?

Trading volume for ABXB 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.