Abacus Flexible Bond Leaders ETF (ABXB)

ABHY
🏛️ États-Unis →
19.87
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 19.87 19.87 19.87 19.87 0.0M
2025-09-25 19.84 19.84 19.84 19.84 0.0M
2025-09-24 19.93 19.93 19.90 19.90 0.0M
2025-09-23 19.94 19.94 19.94 19.94 0.0M
2025-09-22 19.92 19.93 19.92 19.92 0.0M
2025-09-19 19.90 19.90 19.90 19.90 0.0M
2025-09-18 19.91 19.91 19.91 19.91 0.0M
2025-09-17 19.94 19.94 19.94 19.94 0.0M
2025-09-16 19.97 19.97 19.96 19.96 0.0M
2025-09-15 19.94 19.94 19.94 19.94 0.0M
2025-09-12 19.89 19.89 19.89 19.89 0.0M
2025-09-11 19.92 19.92 19.92 19.92 0.0M
2025-09-10 19.87 19.87 19.87 19.87 0.0M
2025-09-09 19.84 19.84 19.84 19.84 0.0M
2025-09-08 19.86 19.86 19.86 19.86 0.0M
2025-09-05 19.83 19.84 19.83 19.84 0.0M
2025-09-04 19.77 19.77 19.77 19.77 0.0M
2025-09-03 19.73 19.73 19.73 19.73 0.0M
2025-09-02 19.68 19.68 19.68 19.68 0.0M
2025-08-29 19.74 19.74 19.74 19.74 0.0M
2025-08-28 19.74 19.76 19.74 19.76 0.0M
2025-08-27 19.71 19.71 19.71 19.71 0.0M
2025-08-26 19.69 19.71 19.69 19.71 0.0M
2025-08-25 19.68 19.68 19.68 19.68 0.0M
2025-08-22 19.70 19.73 19.70 19.73 0.0M
2025-08-21 19.60 19.60 19.60 19.60 0.0M
2025-08-20 19.65 19.65 19.65 19.65 0.0M
2025-08-19 19.65 19.65 19.65 19.65 0.0M
2025-08-18 19.66 19.66 19.66 19.66 0.0M
2025-08-15 19.66 19.66 19.65 19.65 0.0M
2025-08-14 19.67 19.67 19.67 19.67 0.0M
2025-08-13 19.71 19.71 19.71 19.71 0.0M
2025-08-12 19.63 19.65 19.63 19.65 0.0M
2025-08-11 19.62 19.62 19.62 19.62 0.0M
2025-08-08 19.63 19.63 19.63 19.63 0.0M
2025-08-07 19.63 19.63 19.63 19.63 0.0M
2025-08-06 19.61 19.64 19.61 19.64 0.0M
2025-08-05 19.60 19.60 19.60 19.60 0.0M
2025-08-04 19.59 19.59 19.59 19.59 0.0M
2025-08-01 19.53 19.55 19.53 19.55 0.0M
2025-07-31 19.48 19.48 19.48 19.48 0.0M
2025-07-30 19.48 19.48 19.48 19.48 0.0M
2025-07-29 19.55 19.55 19.55 19.55 0.0M
2025-07-28 19.54 19.54 19.54 19.54 0.0M
2025-07-25 19.58 19.58 19.58 19.58 0.0M
2025-07-24 19.58 19.58 19.58 19.58 0.0M
2025-07-23 19.59 19.59 19.59 19.59 0.0M
2025-07-22 19.57 19.60 19.57 19.60 0.0M
2025-07-21 19.57 19.57 19.55 19.55 0.0M
2025-07-18 19.48 19.48 19.48 19.48 0.0M
2025-07-17 19.46 19.46 19.46 19.46 0.0M
2025-07-16 19.45 19.45 19.45 19.45 0.0M
2025-07-15 19.42 19.42 19.42 19.42 0.0M
2025-07-14 19.48 19.48 19.47 19.47 0.0M
2025-07-11 19.47 19.47 19.47 19.47 0.0M
2025-07-10 19.52 19.53 19.52 19.53 0.0M
2025-07-09 19.49 19.54 19.49 19.54 0.0M
2025-07-08 19.48 19.48 19.47 19.47 0.0M
2025-07-07 19.42 19.51 19.42 19.51 0.0M
2025-07-03 19.59 19.59 19.59 19.59 0.0M
2025-07-02 19.55 19.58 19.55 19.58 0.0M
2025-07-01 19.58 19.58 19.58 19.58 0.0M
2025-06-30 19.54 19.57 19.54 19.57 0.0M
2025-06-27 19.51 19.51 19.48 19.50 0.0M
2025-06-26 19.79 19.81 19.79 19.81 0.0M
2025-06-25 19.73 19.75 19.73 19.75 0.0M
2025-06-24 19.70 19.74 19.70 19.74 0.0M
2025-06-23 19.65 19.66 19.65 19.66 0.0M
2025-06-20 19.61 19.61 19.61 19.61 0.0M
2025-06-18 19.58 19.58 19.58 19.58 0.0M
2025-06-17 19.58 19.58 19.58 19.58 0.0M
2025-06-16 19.58 19.60 19.58 19.60 0.0M
2025-06-13 19.57 19.57 19.57 19.57 0.0M
2025-06-12 19.64 19.64 19.64 19.64 0.0M
2025-06-11 19.59 19.59 19.59 19.59 0.0M
2025-06-10 19.55 19.55 19.55 19.55 0.0M
2025-06-09 19.51 19.51 19.51 19.51 0.0M
2025-06-06 19.51 19.52 19.51 19.52 0.0M
2025-06-05 19.49 19.52 19.49 19.52 0.0M
2025-06-04 19.54 19.54 19.54 19.54 0.0M
2025-06-03 19.50 19.50 19.50 19.50 0.0M
2025-06-02 19.46 19.46 19.46 19.46 0.0M
2025-05-30 19.46 19.48 19.45 19.48 0.0M
2025-05-29 19.45 19.45 19.45 19.45 0.0M
2025-05-28 19.40 19.43 19.40 19.43 0.0M
2025-05-27 19.44 19.44 19.44 19.44 0.0M
2025-05-23 19.29 19.32 19.29 19.32 0.0M
2025-05-22 19.31 19.33 19.31 19.33 0.0M
2025-05-21 19.32 19.33 19.29 19.29 0.0M
2025-05-20 19.41 19.41 19.41 19.41 0.0M
2025-05-19 19.41 19.43 19.41 19.43 0.0M
2025-05-16 19.43 19.43 19.42 19.43 0.0M
2025-05-15 19.40 19.41 19.40 19.41 0.0M
2025-05-14 19.41 19.41 19.39 19.39 0.0M
2025-05-13 19.44 19.46 19.44 19.44 0.0M
2025-05-12 19.37 19.41 19.37 19.41 0.0M
2025-05-09 19.23 19.23 19.22 19.22 0.0M
2025-05-08 18.91 19.23 18.91 19.21 0.0M
2025-05-07 19.22 19.22 19.22 19.22 0.0M
2025-05-06 19.20 19.20 19.20 19.20 0.0M
2025-05-05 19.18 19.22 19.18 19.22 0.0M
2025-05-02 19.19 19.22 19.19 19.22 0.0M
2025-05-01 19.16 19.19 19.16 19.19 0.0M
2025-04-30 19.16 19.19 19.16 19.19 0.0M
2025-04-29 19.16 19.18 19.16 19.18 0.0M
2025-04-28 18.91 19.13 18.91 19.13 0.0M
2025-04-25 19.06 19.09 19.06 19.09 0.0M
2025-04-24 19.02 19.04 19.02 19.04 0.0M
2025-04-23 18.98 18.98 18.95 18.95 0.0M
2025-04-22 18.93 18.93 18.93 18.93 0.0M
2025-04-21 18.93 18.93 18.92 18.92 0.0M
2025-04-17 18.97 18.97 18.97 18.97 0.0M
2025-04-16 18.94 18.98 18.94 18.98 0.0M
2025-04-15 18.93 18.93 18.92 18.92 0.0M
2025-04-14 18.87 18.88 18.87 18.88 0.0M
2025-04-11 18.73 18.78 18.73 18.78 0.0M
2025-04-10 18.85 18.85 18.83 18.83 0.0M
2025-04-09 18.00 18.92 17.11 18.92 0.0M
2025-04-08 18.90 18.90 18.90 18.90 0.0M
2025-04-07 18.97 18.97 18.95 18.95 0.0M
2025-04-04 19.10 19.10 19.10 19.10 0.0M
2025-04-03 19.18 19.18 19.13 19.13 0.0M
2025-04-02 19.10 19.10 19.03 19.05 0.0M
2025-04-01 19.06 19.06 19.06 19.06 0.0M
2025-03-31 18.70 19.02 18.70 19.02 0.0M
2025-03-28 18.99 18.99 18.99 18.99 0.0M
2025-03-27 19.11 19.11 19.11 19.11 0.0M
2025-03-26 19.12 19.12 19.12 19.12 0.0M
2025-03-25 19.15 19.16 19.15 19.16 0.0M
2025-03-24 19.14 19.14 19.14 19.14 0.0M
2025-03-21 19.21 19.21 19.19 19.19 0.0M
2025-03-20 19.19 19.20 19.19 19.20 0.0M
2025-03-19 19.11 19.19 19.11 19.19 0.0M
2025-03-18 19.12 19.13 19.12 19.13 0.0M
2025-03-17 19.10 19.12 19.10 19.12 0.0M
2025-03-14 19.09 19.11 19.09 19.11 0.0M
2025-03-13 19.12 19.12 19.12 19.12 0.0M
2025-03-12 19.13 19.13 19.12 19.12 0.0M
2025-03-11 19.16 19.16 19.12 19.12 0.0M
2025-03-10 19.52 19.52 19.19 19.19 0.0M
2025-03-07 19.25 19.25 19.25 19.25 0.0M
2025-03-06 19.21 19.21 19.21 19.21 0.0M
2025-03-05 19.28 19.28 19.28 19.28 0.0M
2025-03-04 19.26 19.26 19.26 19.26 0.0M
2025-03-03 19.27 19.27 19.27 19.27 0.0M
2025-02-28 19.31 19.31 19.31 19.31 0.0M
2025-02-27 19.30 19.30 19.26 19.26 0.0M
2025-02-26 19.29 19.30 19.29 19.30 0.0M
2025-02-25 19.26 19.28 19.26 19.28 0.0M
2025-02-24 19.24 19.24 19.24 19.24 0.0M
2025-02-21 19.21 19.21 19.21 19.21 0.0M
2025-02-20 19.24 19.24 19.24 19.24 0.0M
2025-02-19 19.21 19.23 19.18 19.23 0.0M
2025-02-18 19.21 19.21 19.21 19.21 0.0M
2025-02-14 19.22 19.24 19.22 19.23 0.0M
2025-02-13 19.19 19.21 19.19 19.21 0.0M
2025-02-12 19.13 19.13 19.13 19.13 0.0M
2025-02-11 19.16 19.17 19.16 19.17 0.0M
2025-02-10 18.93 19.21 18.93 19.17 0.0M
2025-02-07 19.16 19.16 19.15 19.15 0.0M
2025-02-06 19.23 19.23 19.20 19.20 0.0M
2025-02-05 19.19 19.24 19.19 19.24 0.0M
2025-02-04 19.15 19.18 19.15 19.18 0.0M
2025-02-03 19.09 19.13 19.09 19.13 0.0M
2025-01-31 19.18 19.18 19.14 19.14 0.0M
2025-01-30 19.19 19.19 19.17 19.18 0.0M
2025-01-29 19.16 19.17 19.12 19.15 0.0M
2025-01-28 18.75 19.16 18.75 19.16 0.0M
2025-01-27 19.15 19.17 19.15 19.17 0.0M
2025-01-24 19.13 19.15 19.13 19.15 0.0M
2025-01-23 19.09 19.13 19.09 19.13 0.0M
2025-01-22 19.12 19.12 19.11 19.11 0.0M
2025-01-21 19.12 19.13 19.12 19.13 0.0M
2025-01-17 19.10 19.10 19.10 19.10 0.0M
2025-01-16 19.02 19.10 19.02 19.10 0.0M
2025-01-15 19.06 19.06 19.06 19.06 0.0M
2025-01-14 18.89 18.90 18.87 18.90 0.0M
2025-01-13 18.89 18.89 18.89 18.89 0.0M
2025-01-10 18.93 18.93 18.91 18.91 0.0M
2025-01-08 18.98 19.01 18.98 19.01 0.0M
2025-01-07 18.99 19.00 18.98 19.00 0.0M
2025-01-06 19.02 19.04 19.02 19.04 0.0M
2025-01-03 19.04 19.06 19.04 19.05 0.0M
2025-01-02 19.07 19.07 19.04 19.06 0.0M