Abacus Flexible Bond Leaders ETF (ABXB)
BATS: ABXB · Real-Time Price · USD
19.60
-0.04 (-0.19%)
Dec 31, 2025, 4:00 PM EST - Market closed
ABXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.16% | 95 |
| Dec 30, 2025 | 19.65 | 20.00 | 19.61 | 19.64 | 19.64 | -1.43% | 2,983 |
| Dec 29, 2025 | 19.92 | 19.92 | 19.91 | 19.92 | 19.63 | 0.09% | 570 |
| Dec 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | 0.01% | 221 |
| Dec 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | 0.19% | 83 |
| Dec 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | 0.04% | 37 |
| Dec 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.57 | -0.01% | 75 |
| Dec 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.57 | -0.03% | 218 |
| Dec 18, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.58 | 0.26% | 556 |
| Dec 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | -0.13% | 34 |
| Dec 16, 2025 | 19.80 | 19.84 | 19.80 | 19.84 | 19.55 | 0.12% | 170 |
| Dec 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | 0.11% | 72 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.51 | -0.10% | 15 |
| Dec 11, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | -0.01% | 542 |
| Dec 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | 0.31% | 15 |
| Dec 9, 2025 | 19.91 | 19.91 | 19.76 | 19.76 | 19.47 | -0.10% | 510 |
| Dec 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.49 | -0.20% | 95 |
| Dec 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | -0.06% | 33 |
| Dec 4, 2025 | 19.80 | 19.83 | 19.80 | 19.83 | 19.54 | -0.06% | 364 |
| Dec 3, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.55 | 0.09% | 133 |
| Dec 2, 2025 | 19.78 | 19.82 | 19.78 | 19.82 | 19.53 | 0.15% | 1,568 |
| Dec 1, 2025 | 19.92 | 19.92 | 19.79 | 19.79 | 19.50 | -0.20% | 438 |
| Nov 28, 2025 | 19.84 | 19.84 | 19.82 | 19.83 | 19.54 | 0.02% | 12,710 |
| Nov 26, 2025 | 19.81 | 19.83 | 19.81 | 19.83 | 19.54 | 0.04% | 1,112 |
| Nov 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.53 | 0.28% | 18 |
| Nov 24, 2025 | 19.87 | 19.87 | 19.75 | 19.77 | 19.48 | 0.25% | 1,183 |
| Nov 21, 2025 | 19.71 | 19.72 | 19.71 | 19.72 | 19.43 | 0.23% | 2,509 |
| Nov 20, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.38 | -0.03% | 2,220 |
| Nov 19, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.39 | 0.03% | 2,406 |
| Nov 18, 2025 | 19.64 | 19.67 | 19.64 | 19.67 | 19.38 | 0.05% | 1,661 |
| Nov 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.37 | -0.07% | 12 |
| Nov 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.39 | -0.04% | 26 |
| Nov 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.39 | -0.33% | 72 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.46 | -0.08% | 51 |
| Nov 11, 2025 | 19.76 | 19.77 | 19.76 | 19.76 | 19.47 | 0.18% | 722 |
| Nov 10, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.44 | 0.17% | 779 |
| Nov 7, 2025 | 19.68 | 19.69 | 19.68 | 19.69 | 19.40 | 0.04% | 2,767 |
| Nov 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.40 | 0.20% | 16 |
| Nov 5, 2025 | 19.64 | 19.66 | 19.64 | 19.65 | 19.36 | -0.18% | 544 |
| Nov 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.39 | 0.03% | 23 |
| Nov 3, 2025 | 19.69 | 19.70 | 19.68 | 19.68 | 19.39 | -0.18% | 326 |
| Oct 31, 2025 | 19.70 | 19.72 | 19.70 | 19.71 | 19.42 | 0.07% | 883 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | -0.10% | 63 |
| Oct 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.43 | -0.27% | 14 |
| Oct 28, 2025 | 19.77 | 19.78 | 19.77 | 19.77 | 19.48 | -0.02% | 1,499 |
| Oct 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.48 | 0.29% | 151 |
| Oct 24, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.43 | 0.18% | 1,212 |
| Oct 23, 2025 | 19.68 | 19.69 | 19.68 | 19.68 | 19.39 | 0.04% | 1,335 |
| Oct 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.39 | -0.06% | 12 |
| Oct 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.40 | 0.08% | 10 |