American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Abacus FCF Innovation Leaders ETF

ABOT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ABOT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ABOT by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ABOT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ABOT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ABOT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ABOT holdings by institutional investors

Insider Trading

Quarterly net insider trading by ABOT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ABOT

Quiver Logo

No former government officials on record as having lobbied for ABOT

Revolving Door Dashboard
Corporate Lobbying

ABOT Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ABOT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ABOT Income Statement
ABOT Balance Sheet
ABOT Cash Flow
U.S. Patents

New ABOT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ABOT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ABOT News

Recent insights relating to ABOT

CNBC Recommendations

Recent picks made for ABOT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ABOT

ABOT Analyst Ratings

ABOT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ABOT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ABOT stock a Buy, Sell, or Hold?

  • What is the price target for $ABOT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ABOT Top Shareholders
Shareholder
Shares Held
ABOT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ABOT stock?

  • Who owns the most shares of $ABOT stock?

  • What funds own $ABOT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ABOT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ABOT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ABOT

No description available

Abacus FCF Innovation Leaders ETF (ABOT) Historical Stock Prices

Abacus FCF Innovation Leaders ETF (ABOT) closed at $43.82 on September 24, 2026. Over the past year its adjusted close ranged from $32.12 to $44.73. Daily prices go back to December 8, 2020, 1,455 trading days in all.

  • 1 month+0.11%
  • 3 months+18.72%
  • Year to date+12.16%
  • 1 year+8.80%
  • 3 years+76.26%
  • 5 years+44.68%
  • Max+73.55%
See every congressional and insider trade on the ABOT price chart

Quiver Premium charts ABOT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 43.82 43.82 43.82 43.82 43.82 18
Sep 23, 2026 43.91 43.91 43.91 43.91 43.91 14
Sep 22, 2026 44.12 44.12 44.12 44.12 44.12 25
Sep 21, 2026 44.43 44.43 44.43 44.43 44.43 55
Sep 18, 2026 43.68 43.68 43.68 43.68 43.68 516
Sep 17, 2026 43.99 43.99 43.99 43.99 43.99 106
Sep 16, 2026 43.73 43.73 43.73 43.73 43.73 22
Sep 15, 2026 43.93 43.93 43.93 43.93 43.93 17
Sep 14, 2026 44.03 44.03 44.03 44.03 44.03 104
Sep 11, 2026 42.86 42.86 42.86 42.86 42.86 50
Sep 10, 2026 42.50 42.50 42.50 42.50 42.50 23
Sep 9, 2026 42.67 42.67 42.58 42.58 42.58 625
Sep 8, 2026 42.96 42.96 42.96 42.96 42.96 240
Sep 4, 2026 43.86 43.86 43.86 43.86 43.86 222
Sep 3, 2026 44.67 44.67 44.51 44.51 44.51 1,228
Sep 2, 2026 43.89 43.89 43.89 43.89 43.89 16
Sep 1, 2026 43.98 43.98 43.92 43.92 43.92 1,438
Aug 31, 2026 44.59 44.59 44.59 44.59 44.59 21
Aug 28, 2026 44.66 44.66 44.58 44.58 44.58 480
Aug 27, 2026 44.73 44.73 44.73 44.73 44.73 14
Aug 26, 2026 43.69 43.69 43.69 43.69 43.69 12
Aug 25, 2026 43.78 43.78 43.77 43.77 43.77 350
Aug 24, 2026 43.86 43.86 43.86 43.86 43.86 63
Aug 21, 2026 43.99 43.99 43.99 43.99 43.99 21
Aug 20, 2026 43.61 43.61 43.61 43.61 43.61 17
Aug 19, 2026 43.76 44.08 43.76 43.90 43.90 913
Aug 18, 2026 43.75 43.75 43.46 43.46 43.46 157
Aug 17, 2026 43.48 43.48 43.16 43.16 43.16 1,074
Aug 14, 2026 44.34 44.34 43.87 43.88 43.88 880
Aug 13, 2026 43.62 44.35 43.30 44.33 44.33 1,171
Aug 12, 2026 43.06 43.06 43.02 43.06 43.06 237
Aug 11, 2026 43.39 43.39 43.32 43.32 43.32 134
Aug 10, 2026 43.23 43.44 43.23 43.44 43.44 641
Aug 7, 2026 42.44 42.82 42.44 42.82 42.82 178
Aug 6, 2026 41.31 41.31 41.31 41.31 41.31 24
Aug 5, 2026 41.91 41.91 41.91 41.91 41.91 19
Aug 4, 2026 42.04 42.04 42.04 42.04 42.04 13
Aug 3, 2026 41.05 41.05 41.05 41.05 41.05 15
Jul 31, 2026 40.48 40.48 40.48 40.48 40.48 36
Jul 30, 2026 40.99 40.99 40.99 40.99 40.99 27
Jul 29, 2026 41.72 41.72 41.72 41.72 41.72 14
Jul 28, 2026 40.98 41.34 40.98 41.34 41.34 137
Jul 27, 2026 40.26 40.35 40.26 40.35 40.35 116
Jul 24, 2026 39.54 39.54 39.44 39.44 39.44 724
Jul 23, 2026 39.12 39.12 38.78 38.78 38.78 119
Jul 22, 2026 39.39 39.39 39.39 39.39 39.39 12
Jul 21, 2026 40.17 40.17 40.17 40.17 40.17 13
Jul 20, 2026 40.46 40.46 40.46 40.46 40.46 29
Jul 17, 2026 40.38 40.44 40.38 40.44 40.44 423
Jul 16, 2026 40.61 40.61 40.61 40.61 40.61 115
Jul 15, 2026 40.38 40.49 40.38 40.49 40.49 2,469
Jul 14, 2026 40.41 40.41 40.41 40.41 40.41 64
Jul 13, 2026 40.42 40.49 40.42 40.49 40.49 115
Jul 10, 2026 40.43 40.43 40.43 40.43 40.43 100
Jul 9, 2026 40.74 40.74 40.74 40.74 40.74 13
Jul 8, 2026 40.17 40.17 40.17 40.17 40.17 90
Jul 7, 2026 40.53 40.53 40.53 40.53 40.53 20
Jul 6, 2026 40.17 40.21 40.17 40.21 40.21 3,334
Jul 2, 2026 39.76 39.76 39.76 39.76 39.76 26
Jul 1, 2026 39.43 39.43 39.43 39.43 39.43 110
Jun 30, 2026 38.72 38.72 38.72 38.72 38.72 99
Jun 29, 2026$0.02736 dividend 38.62 38.62 38.62 38.62 38.62 405
Jun 26, 2026 38.07 38.07 38.07 38.07 38.05 9
Jun 25, 2026 36.94 36.94 36.94 36.94 36.91 124
Jun 24, 2026 37.46 37.46 37.46 37.46 37.43 23
Jun 23, 2026 37.22 37.22 37.22 37.22 37.19 48
Jun 22, 2026 37.93 37.93 37.25 37.25 37.23 106
Jun 18, 2026 37.27 37.79 37.27 37.79 37.76 314
Jun 17, 2026 37.92 37.92 37.44 37.44 37.42 560
Jun 16, 2026 38.23 38.23 38.23 38.23 38.21 33
Jun 15, 2026 38.42 38.42 38.42 38.42 38.39 18
Jun 12, 2026 37.85 37.85 37.85 37.85 37.83 139
Jun 11, 2026 37.81 38.05 37.81 38.05 38.02 219
Jun 10, 2026 37.95 37.95 37.95 37.95 37.93 7
Jun 9, 2026 38.59 38.59 38.59 38.59 38.56 229
Jun 8, 2026 38.91 38.91 38.91 38.91 38.88 635
Jun 5, 2026 39.10 39.10 39.10 39.10 39.08 78
Jun 4, 2026 40.21 40.21 40.15 40.15 40.12 396
Jun 3, 2026 40.22 40.22 40.22 40.22 40.20 57
Jun 2, 2026 40.97 41.05 40.95 41.05 41.02 3,173
Jun 1, 2026 41.94 41.94 41.86 41.86 41.83 238
May 29, 2026 40.00 40.46 40.00 40.39 40.36 831
May 28, 2026 39.17 39.17 39.16 39.16 39.13 366
May 27, 2026 38.76 38.76 38.71 38.71 38.68 511
May 26, 2026 39.03 39.03 39.03 39.03 39.00 21
May 22, 2026 38.96 38.96 38.96 38.96 38.93 64
May 21, 2026 38.18 38.18 38.18 38.18 38.15 83
May 20, 2026 38.13 38.13 38.13 38.13 38.10 60
May 19, 2026 37.84 37.84 37.84 37.84 37.81 28
May 18, 2026 38.10 38.10 38.10 38.10 38.07 14
May 15, 2026 37.66 37.66 37.66 37.66 37.63 7
May 14, 2026 37.55 37.55 37.55 37.55 37.53 77
May 13, 2026 37.18 37.18 37.18 37.18 37.16 8
May 12, 2026 37.06 37.06 37.06 37.06 37.03 9
May 11, 2026 37.39 37.39 37.39 37.39 37.37 56
May 8, 2026 37.25 37.35 37.23 37.35 37.33 1,939
May 7, 2026 37.24 37.24 37.24 37.24 37.22 64
May 6, 2026 36.36 36.36 36.36 36.36 36.33 163
May 5, 2026 36.23 36.23 36.23 36.23 36.20 8
May 4, 2026 35.98 35.98 35.98 35.98 35.95 47
May 1, 2026 35.77 35.77 35.77 35.77 35.74 10
Apr 30, 2026 35.26 35.26 35.26 35.26 35.23 75
Apr 29, 2026 35.09 35.09 35.09 35.09 35.07 12
Apr 28, 2026 35.03 35.03 35.03 35.03 35.01 9
Apr 27, 2026 35.28 35.36 35.28 35.28 35.26 602
Apr 24, 2026 35.28 35.28 35.28 35.28 35.26 198
Apr 23, 2026 34.76 34.76 34.76 34.76 34.74 6
Apr 22, 2026 35.73 35.73 35.73 35.73 35.71 13
Apr 21, 2026 35.98 35.98 35.44 35.44 35.42 213
Apr 20, 2026 35.51 35.51 35.51 35.51 35.49 8
Apr 17, 2026 35.25 35.25 35.25 35.25 35.23 25
Apr 16, 2026 34.86 34.86 34.86 34.86 34.83 21
Apr 15, 2026 34.40 34.62 34.40 34.62 34.59 332
Apr 14, 2026 33.73 33.73 33.73 33.73 33.70 8
Apr 13, 2026 33.50 33.50 33.50 33.50 33.48 7
Apr 10, 2026 32.51 32.51 32.51 32.51 32.48 11
Apr 9, 2026 32.90 33.10 32.90 33.10 33.08 2,557
Apr 8, 2026 34.08 34.09 33.75 33.75 33.73 408
Apr 7, 2026 33.43 33.43 33.43 33.43 33.41 36
Apr 6, 2026 33.53 33.53 33.53 33.53 33.51 11
Apr 2, 2026 33.49 33.49 33.49 33.49 33.47 23
Apr 1, 2026 33.28 33.28 33.26 33.26 33.24 2,671
Mar 31, 2026 33.18 33.18 33.18 33.18 33.16 77
Mar 30, 2026 32.53 32.53 32.36 32.36 32.33 372
Mar 27, 2026 32.14 32.14 32.14 32.14 32.12 43
Mar 26, 2026 33.13 33.13 33.13 33.13 33.10 25
Mar 25, 2026 33.29 33.29 33.29 33.29 33.26 21
Mar 24, 2026 33.11 33.20 33.11 33.20 33.18 671
Mar 23, 2026 34.21 34.21 33.90 33.90 33.88 311
Mar 20, 2026 33.54 33.54 33.54 33.54 33.52 11
Mar 19, 2026 34.03 34.03 34.03 34.03 34.00 13
Mar 18, 2026 34.15 34.15 34.15 34.15 34.12 6
Mar 17, 2026 34.51 34.51 34.51 34.51 34.48 13
Mar 16, 2026 34.30 34.30 34.30 34.30 34.27 49
Mar 13, 2026 33.96 34.00 33.96 34.00 33.97 539
Mar 12, 2026 34.10 34.10 34.10 34.10 34.08 7
Mar 11, 2026 34.96 34.96 34.66 34.66 34.63 314
Mar 10, 2026 34.89 34.89 34.89 34.89 34.87 14
Mar 9, 2026 35.59 35.59 35.59 35.59 35.57 6
Mar 6, 2026 35.49 35.49 35.49 35.49 35.46 8
Mar 5, 2026 35.63 35.63 35.63 35.63 35.61 107
Mar 4, 2026 35.13 35.24 35.13 35.24 35.21 1,739
Mar 3, 2026 34.85 34.85 34.83 34.83 34.81 195
Mar 2, 2026 34.68 34.68 34.68 34.68 34.66 8
Feb 27, 2026 33.76 34.54 33.76 34.54 34.52 3,021
Feb 26, 2026 34.72 34.72 34.72 34.72 34.70 8
Feb 25, 2026 34.20 34.20 34.20 34.20 34.18 8
Feb 24, 2026 33.73 33.73 33.73 33.73 33.71 57
Feb 23, 2026 33.26 33.26 33.26 33.26 33.24 314
Feb 20, 2026 34.39 34.39 34.24 34.24 34.22 236
Feb 19, 2026 34.25 34.25 34.25 34.25 34.22 101
Feb 18, 2026 34.50 34.50 34.50 34.50 34.48 50
Feb 17, 2026 34.22 34.22 34.22 34.22 34.20 149
Feb 13, 2026 34.47 34.54 34.34 34.34 34.32 893
Feb 12, 2026 33.97 33.98 33.86 33.98 33.96 614
Feb 11, 2026 34.67 34.82 34.67 34.75 34.73 4,527
Feb 10, 2026 35.49 35.49 35.24 35.24 35.22 489
Feb 9, 2026 35.11 35.11 35.11 35.11 35.09 11
Feb 6, 2026 34.58 34.76 34.58 34.76 34.74 1,258
Feb 5, 2026 33.95 33.95 33.95 33.95 33.92 18
Feb 4, 2026 34.65 34.77 34.65 34.77 34.75 2,675
Feb 3, 2026 34.74 34.74 34.74 34.74 34.72 335
Feb 2, 2026 36.25 36.25 36.25 36.25 36.22 11
Jan 30, 2026 36.03 36.03 36.03 36.03 36.00 34
Jan 29, 2026 36.54 36.54 36.54 36.54 36.51 12
Jan 28, 2026 37.31 37.31 37.31 37.31 37.29 21
Jan 27, 2026 37.42 37.42 37.42 37.42 37.40 15
Jan 26, 2026 37.59 37.59 37.59 37.59 37.11 48
Jan 23, 2026 37.14 37.14 37.14 37.14 37.11 111
Jan 22, 2026 37.15 37.15 37.15 37.15 37.12 152
Jan 21, 2026 36.75 36.75 36.68 36.68 36.65 508
Jan 20, 2026 36.35 36.35 36.35 36.35 36.32 92
Jan 16, 2026 37.60 37.60 37.29 37.29 37.26 212
Jan 15, 2026 37.77 37.77 37.77 37.77 37.74 16
Jan 14, 2026 38.17 38.17 37.90 38.02 37.99 547
Jan 13, 2026 38.85 38.85 38.55 38.55 38.52 112
Jan 12, 2026 38.78 38.78 38.78 38.78 38.76 141
Jan 9, 2026 38.70 38.70 38.70 38.70 38.67 43
Jan 8, 2026 38.81 38.81 38.81 38.81 38.79 11
Jan 7, 2026 39.47 39.47 39.47 39.47 39.44 13
Jan 6, 2026 39.04 39.04 39.04 39.04 39.02 33
Jan 5, 2026 38.67 38.78 38.65 38.65 38.62 562
Jan 2, 2026 39.03 39.03 38.57 38.57 38.54 744
Dec 31, 2025 39.27 39.27 39.10 39.10 39.07 550
Dec 30, 2025$0.03 dividend 39.61 39.61 39.61 39.61 39.59 48
Dec 29, 2025 39.80 39.81 39.80 39.81 39.76 141
Dec 26, 2025 39.60 40.02 39.60 40.02 39.96 2,971
Dec 24, 2025 39.82 39.93 39.82 39.93 39.87 2,502
Dec 23, 2025 39.85 39.87 39.85 39.87 39.81 111
Dec 22, 2025 39.87 39.94 39.87 39.94 39.88 177
Dec 19, 2025 39.70 39.70 39.70 39.70 39.65 11
Dec 18, 2025 39.28 39.28 39.28 39.28 39.22 80
Dec 17, 2025 38.98 38.98 38.98 38.98 38.92 13
Dec 16, 2025 39.33 39.33 39.33 39.33 39.28 84
Dec 15, 2025 39.34 39.34 39.34 39.34 39.28 16
Dec 12, 2025 39.74 39.74 39.74 39.74 39.69 12
Dec 11, 2025 40.39 40.39 40.39 40.39 40.33 61
Dec 10, 2025 40.35 40.35 40.35 40.35 40.30 20
Dec 9, 2025 40.16 40.16 40.16 40.16 40.10 10
Dec 8, 2025 40.14 40.14 40.09 40.09 40.03 118
Dec 5, 2025 40.36 40.36 40.29 40.29 40.23 199
Dec 4, 2025 40.00 40.00 40.00 40.00 39.94 31
Dec 3, 2025 39.84 39.84 39.84 39.84 39.78 64
Dec 2, 2025 39.67 39.78 39.67 39.78 39.72 1,009
Dec 1, 2025 39.52 39.52 39.52 39.52 39.46 18
Nov 28, 2025 39.67 39.67 39.67 39.67 39.62 13
Nov 26, 2025 39.53 39.53 39.53 39.53 39.48 18
Nov 25, 2025 39.65 39.75 39.65 39.75 39.69 408
Nov 24, 2025 39.28 39.28 39.28 39.28 39.23 10
Nov 21, 2025 38.78 38.78 38.78 38.78 38.73 17
Nov 20, 2025 39.47 39.47 38.37 38.37 38.31 498
Nov 19, 2025 39.15 39.15 39.15 39.15 39.09 35
Nov 18, 2025 39.15 39.24 39.12 39.24 39.18 348
Nov 17, 2025 39.25 39.33 39.25 39.33 39.28 1,219
Nov 14, 2025 39.77 39.77 39.77 39.77 39.72 11
Nov 13, 2025 39.82 39.82 39.82 39.82 39.76 23
Nov 12, 2025 40.41 40.41 40.41 40.41 40.36 15
Nov 11, 2025 40.51 40.51 40.51 40.51 40.45 10
Nov 10, 2025 40.37 40.37 40.37 40.37 39.71 13
Nov 7, 2025 39.77 39.77 39.77 39.77 39.71 70
Nov 6, 2025 39.69 39.69 39.69 39.69 39.63 11
Nov 5, 2025 40.08 40.08 40.08 40.08 40.02 10
Nov 4, 2025 39.88 39.88 39.88 39.88 39.82 51
Nov 3, 2025 40.59 40.59 40.59 40.59 40.53 17
Oct 31, 2025 40.63 40.65 40.61 40.61 40.55 1,064
Oct 30, 2025 40.32 40.32 40.32 40.32 40.26 10
Oct 29, 2025 40.37 40.37 40.37 40.37 40.31 22
Oct 28, 2025 40.81 40.81 40.81 40.81 40.75 12
Oct 27, 2025 41.00 41.00 41.00 41.00 40.94 138
Oct 24, 2025 40.61 40.61 40.56 40.56 40.50 175
Oct 23, 2025 40.37 40.37 40.37 40.37 40.31 84
Oct 22, 2025 40.11 40.11 40.11 40.11 40.05 22
Oct 21, 2025 40.42 40.42 40.42 40.42 40.36 109
Oct 20, 2025 40.18 40.18 40.18 40.18 40.12 28
Oct 17, 2025 39.72 39.84 39.72 39.84 39.78 275
Oct 16, 2025 39.50 39.50 39.50 39.50 39.45 131
Oct 15, 2025 40.08 40.12 39.66 39.88 39.82 1,121
Oct 14, 2025 39.87 39.87 39.87 39.87 39.81 30
Oct 13, 2025 40.00 40.00 40.00 40.00 39.94 35
Oct 10, 2025 39.24 39.24 39.24 39.24 39.19 87
Oct 9, 2025 40.41 40.41 40.31 40.31 40.26 386
Oct 8, 2025 40.49 40.63 40.49 40.63 40.57 771
Oct 7, 2025 40.31 40.31 40.31 40.31 40.26 9
Oct 6, 2025 40.63 40.63 40.63 40.63 40.57 69
Oct 3, 2025 40.86 40.86 40.68 40.68 40.62 1,541
Oct 2, 2025 40.83 40.83 40.83 40.83 40.77 13
Oct 1, 2025 40.56 40.56 40.56 40.56 40.50 9
Sep 30, 2025 40.50 40.50 40.50 40.50 40.44 42
Sep 29, 2025$0.043 dividend 40.74 40.74 40.74 40.74 40.68 60
Sep 26, 2025 40.63 40.63 40.63 40.63 40.53 98
Sep 25, 2025 40.17 40.17 40.17 40.17 40.07 102
Sep 24, 2025 40.38 40.38 40.38 40.38 40.27 46

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Abacus FCF Innovation Leaders ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ABOT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation