Stock listing
CBOE:ABFL Abacus FCF Leaders ETF Stock
Follow Abacus FCF Leaders ETF into a list and get an email when it puts out news.
Share price · CBOE:ABFL
$78.94 USD -0.35 (-0.4%)
Close on Nov 2, 2026
- Day range
- $78.88 – $79.82 USDNov 2, 2026
- Volume
- 6,220 sharesNov 2, 2026
- 52-week range
- $67.94 – $86.01 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.36M USDMedian day 12,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:ABFL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.94 | -0.348 | -0.4% | $79.47 | $79.82 | $78.88 | 6,220 | |
| $79.29 | -1.36 | -1.7% | $80.32 | $80.32 | $78.95 | 9,236 | |
| $80.65 | +0.798 | +1.0% | $79.68 | $81.06 | $79.68 | 12,578 | |
| $79.85 | +0.03 | 0.0% | $79.60 | $79.89 | $79.60 | 13,630 | |
| $79.82 | +0.64 | +0.8% | $79.26 | $79.83 | $79.26 | 16,571 | |
| $79.18 | +0.63 | +0.8% | $79.07 | $79.26 | $79.06 | 44,372 | |
| $78.55 | -0.41 | -0.5% | $78.49 | $78.91 | $78.43 | 30,625 | |
| $78.96 | -1.10 | -1.4% | $79.12 | $79.47 | $78.67 | 40,995 | |
| $80.06 | +0.29 | +0.4% | $79.99 | $80.15 | $79.78 | 19,316 | |
| $79.77 | +0.30 | +0.4% | $79.37 | $80.15 | $79.37 | 32,634 | |
| $79.47 | +0.151 | +0.2% | $79.71 | $79.76 | $79.47 | 16,000 | |
| $79.32 | -1.141 | -1.4% | $80.22 | $80.41 | $79.18 | 13,000 | |
| $80.46 | +0.373 | +0.5% | $79.68 | $80.56 | $79.67 | 19,400 | |
| $80.09 | -1.073 | -1.3% | $80.68 | $80.76 | $79.91 | 20,100 | |
| $81.16 | -0.32 | -0.4% | $81.33 | $81.33 | $80.66 | 5,200 | |
| $81.48 | -0.51 | -0.6% | $81.97 | $81.97 | $81.46 | 28,200 | |
| $81.99 | +0.54 | +0.7% | $81.57 | $82.15 | $81.57 | 53,600 | |
| $81.45 | -0.095 | -0.1% | $81.14 | $81.54 | $80.97 | 931,400 | |
| $81.55 | -0.385 | -0.5% | $81.24 | $81.55 | $81.17 | 18,500 | |
| $81.93 | +0.56 | +0.7% | $81.93 | $82.09 | $81.57 | 13,900 | |
| $81.37 | +0.38 | +0.5% | $81.18 | $81.55 | $81.08 | 14,000 | |
| $80.99 | +0.51 | +0.6% | $80.82 | $81.10 | $80.82 | 12,900 | |
| $80.48 | +0.141 | +0.2% | $79.97 | $80.62 | $79.97 | 7,200 | |
| $80.34 | -0.171 | -0.2% | $80.75 | $80.93 | $80.34 | 8,300 | |
| $80.51 | -0.25 | -0.3% | $80.74 | $80.74 | $80.22 | 13,500 | |
| $80.76 | -0.28 | -0.3% | $80.77 | $81.07 | $80.44 | 39,000 | |
| $81.04 | +0.35 | +0.4% | $80.86 | $81.09 | $80.53 | 8,500 | |
| $80.69 | -0.204 | -0.3% | $80.90 | $80.93 | $80.53 | 10,500 | |
| $80.89 | -0.796 | -1.0% | $81.07 | $81.23 | $80.88 | 8,100 | |
| $81.69 | +0.15 | +0.2% | $81.41 | $81.72 | $81.39 | 10,500 | |
| $81.54 | +0.87 | +1.1% | $80.91 | $81.64 | $80.91 | 5,700 | |
| $80.67 | +0.07 | +0.1% | $80.28 | $80.67 | $80.28 | 3,200 | |
| $80.60 | +0.57 | +0.7% | $81.09 | $81.09 | $80.49 | 10,000 | |
| $80.03 | +0.11 | +0.1% | $80.40 | $80.53 | $79.63 | 11,500 | |
| $79.92 | +0.001 | 0.0% | $79.69 | $79.98 | $79.69 | 13,800 | |
| $79.92 | -0.921 | -1.1% | $79.60 | $80.18 | $79.60 | 9,500 | |
| $80.84 | +0.73 | +0.9% | $80.86 | $80.98 | $80.75 | 11,400 | |
| $80.11 | -0.70 | -0.9% | $80.06 | $80.52 | $80.06 | 9,000 | |
| $80.81 | -0.77 | -0.9% | $81.24 | $81.24 | $80.73 | 14,600 | |
| $81.58 | -0.47 | -0.6% | $81.91 | $82.00 | $81.58 | 12,300 | |
| $82.05 | +0.20 | +0.2% | $81.75 | $82.11 | $81.75 | 14,900 | |
| $81.85 | +0.35 | +0.4% | $81.35 | $81.97 | $81.19 | 8,500 | |
| $81.50 | +0.25 | +0.3% | $81.41 | $81.53 | $81.13 | 20,600 | |
| $81.25 | -0.82 | -1.0% | $81.68 | $81.68 | $81.10 | 16,400 | |
| $82.07 | -0.01 | 0.0% | $81.89 | $82.08 | $81.69 | 12,800 | |
| $82.08 | -1.26 | -1.5% | $83.02 | $83.02 | $82.02 | 8,100 | |
| $83.34 | +0.55 | +0.7% | $83.36 | $83.40 | $83.01 | 10,600 | |
| $82.79 | +0.51 | +0.6% | $82.27 | $82.95 | $82.27 | 18,000 | |
| $82.28 | -0.05 | -0.1% | $82.67 | $82.67 | $82.20 | 14,100 | |
| $82.33 | -0.509 | -0.6% | $82.16 | $82.34 | $82.00 | 13,000 | |
| $82.84 | +0.389 | +0.5% | $82.63 | $82.91 | $82.63 | 4,600 | |
| $82.45 | -0.537 | -0.6% | $82.97 | $82.98 | $82.45 | 5,300 | |
| $82.99 | -0.433 | -0.5% | $84.11 | $84.11 | $82.99 | 7,300 | |
| $83.42 | -1.21 | -1.4% | $83.73 | $83.95 | $83.42 | 10,100 | |
| $84.63 | 0.00 | 0.0% | $84.68 | $84.81 | $84.58 | 9,700 | |
| $84.63 | 0.00 | 0.0% | $84.48 | $84.75 | $84.42 | 12,000 | |
| $84.63 | +0.266 | +0.3% | $84.36 | $84.90 | $84.36 | 16,200 | |
| $84.36 | +0.544 | +0.6% | $84.66 | $84.66 | $84.36 | 11,600 | |
| $83.82 | -0.04 | 0.0% | $84.38 | $84.38 | $83.78 | 10,500 | |
| $83.86 | +0.302 | +0.4% | $84.01 | $84.02 | $83.67 | 13,400 | |
| $83.56 | +0.518 | +0.6% | $83.88 | $83.88 | $83.42 | 4,100 | |
| $83.04 | -0.48 | -0.6% | $82.94 | $83.71 | $82.94 | 12,400 | |
| $83.52 | -0.14 | -0.2% | $84.04 | $84.04 | $83.52 | 16,600 | |
| $83.66 | +1.668 | +2.0% | $82.91 | $83.80 | $82.73 | 33,500 | |
| $81.99 | +0.682 | +0.8% | $81.27 | $82.10 | $81.27 | 6,000 |
- Ticker
- CBOE:ABFL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Abacus FCF Leaders ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Abacus FCF Leaders ETF.