Abacus FCF Real Assets Leaders ETF (ABLD)

ABLD
🏛️ 미국 →
29.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.31 29.34 29.31 29.34 0.0M
2025-09-25 29.20 29.20 29.14 29.15 0.0M
2025-09-24 29.22 29.23 29.21 29.23 0.0M
2025-09-23 29.17 29.21 29.12 29.17 0.0M
2025-09-22 29.00 29.00 28.90 28.99 0.0M
2025-09-19 29.15 29.15 29.06 29.06 0.0M
2025-09-18 29.24 29.35 29.24 29.28 0.0M
2025-09-17 29.52 29.52 29.18 29.19 0.0M
2025-09-16 29.30 29.30 29.19 29.23 0.0M
2025-09-15 29.34 29.34 29.23 29.23 0.0M
2025-09-12 29.33 29.33 29.19 29.19 0.0M
2025-09-11 29.18 29.35 29.18 29.35 0.0M
2025-09-10 28.99 29.01 28.94 29.01 0.0M
2025-09-09 28.97 29.01 28.95 28.95 0.0M
2025-09-08 28.88 29.04 28.88 29.04 0.0M
2025-09-05 29.05 29.05 28.89 28.98 0.0M
2025-09-04 28.71 28.98 28.71 28.98 0.0M
2025-09-03 28.74 28.75 28.65 28.74 0.0M
2025-09-02 28.87 28.87 28.71 28.82 0.0M
2025-08-29 29.13 29.13 29.05 29.09 0.0M
2025-08-28 29.06 29.11 29.06 29.11 0.0M
2025-08-27 28.95 29.08 28.93 29.04 0.0M
2025-08-26 28.92 28.92 28.89 28.92 0.0M
2025-08-25 29.07 29.07 28.92 28.92 0.0M
2025-08-22 29.14 29.23 29.14 29.16 0.0M
2025-08-21 28.53 28.70 28.53 28.66 0.0M
2025-08-20 28.65 28.66 28.59 28.62 0.0M
2025-08-19 28.45 28.53 28.44 28.53 0.0M
2025-08-18 28.49 28.49 28.42 28.47 0.0M
2025-08-15 28.56 28.64 28.52 28.52 0.0M
2025-08-14 28.57 28.61 28.57 28.61 0.0M
2025-08-13 28.52 28.79 28.52 28.79 0.0M
2025-08-12 28.34 28.42 28.33 28.41 0.0M
2025-08-11 28.13 28.19 28.10 28.12 0.0M
2025-08-08 28.34 28.34 28.20 28.20 0.0M
2025-08-07 28.42 28.42 28.37 28.38 0.0M
2025-08-06 28.69 28.69 28.40 28.44 0.0M
2025-08-05 28.60 28.75 28.60 28.74 0.0M
2025-08-04 28.71 28.80 28.71 28.80 0.0M
2025-08-01 28.41 28.53 28.41 28.53 0.0M
2025-07-31 28.73 28.73 28.69 28.69 0.0M
2025-07-30 28.98 29.04 28.72 28.82 0.0M
2025-07-29 29.06 29.11 29.06 29.11 0.0M
2025-07-28 29.11 29.11 28.95 28.97 0.0M
2025-07-25 29.15 29.16 29.01 29.14 0.0M
2025-07-24 29.15 29.17 29.11 29.11 0.0M
2025-07-23 29.19 29.27 29.19 29.27 0.0M
2025-07-22 28.88 28.94 28.87 28.94 0.0M
2025-07-21 28.83 28.89 28.67 28.67 0.0M
2025-07-18 28.97 28.97 28.84 28.92 0.0M
2025-07-17 28.86 28.93 28.84 28.90 0.0M
2025-07-16 28.73 28.77 28.73 28.74 0.0M
2025-07-15 29.06 29.07 28.69 28.69 0.0M
2025-07-14 29.04 29.10 28.97 29.06 0.0M
2025-07-11 28.97 29.12 28.97 29.08 0.0M
2025-07-10 29.05 29.31 29.05 29.19 0.0M
2025-07-09 29.00 29.10 28.91 29.08 0.0M
2025-07-08 28.95 29.08 28.95 29.00 0.0M
2025-07-07 28.82 28.86 28.82 28.85 0.0M
2025-07-03 29.09 29.20 29.09 29.18 0.0M
2025-07-02 28.87 29.08 28.87 29.08 0.0M
2025-07-01 28.49 28.90 28.49 28.84 0.0M
2025-06-30 28.35 28.52 28.35 28.52 0.0M
2025-06-27 28.52 28.57 28.35 28.46 0.0M
2025-06-26 28.48 28.74 28.48 28.74 0.0M
2025-06-25 28.50 28.50 28.37 28.37 0.0M
2025-06-24 28.68 28.73 28.61 28.68 0.0M
2025-06-23 28.56 28.59 28.36 28.59 0.0M
2025-06-20 28.55 28.58 28.41 28.44 0.0M
2025-06-18 28.58 28.58 28.48 28.48 0.0M
2025-06-17 28.44 28.58 28.39 28.39 0.0M
2025-06-16 28.98 28.98 28.50 28.50 0.0M
2025-06-13 28.58 28.58 28.40 28.45 0.0M
2025-06-12 28.60 28.73 28.60 28.70 0.0M
2025-06-11 28.68 28.68 28.58 28.66 0.0M
2025-06-10 28.63 28.67 28.60 28.64 0.0M
2025-06-09 28.37 28.54 28.36 28.41 0.0M
2025-06-06 28.35 28.39 28.33 28.39 0.0M
2025-06-05 28.24 28.30 28.15 28.17 0.0M
2025-06-04 28.31 28.31 28.14 28.14 0.0M
2025-06-03 28.05 28.27 28.05 28.25 0.0M
2025-06-02 27.94 28.07 27.94 28.07 0.0M
2025-05-30 28.02 28.07 28.02 28.07 0.0M
2025-05-29 28.12 28.13 28.06 28.10 0.0M
2025-05-28 28.18 28.18 28.02 28.02 0.0M
2025-05-27 28.17 28.33 28.17 28.31 0.0M
2025-05-23 27.70 27.84 27.70 27.80 0.0M
2025-05-22 27.85 28.01 27.83 27.90 0.0M
2025-05-21 28.03 28.03 27.95 27.95 0.0M
2025-05-20 28.58 28.60 28.45 28.49 0.0M
2025-05-19 28.59 28.63 28.59 28.63 0.0M
2025-05-16 28.57 28.68 28.57 28.67 0.0M
2025-05-15 28.20 28.42 28.20 28.42 0.0M
2025-05-14 28.20 28.23 28.18 28.20 0.0M
2025-05-13 28.24 28.44 28.24 28.39 0.0M
2025-05-12 28.22 28.22 28.20 28.20 0.0M
2025-05-09 27.60 27.64 27.60 27.60 0.0M
2025-05-08 27.51 27.68 27.51 27.56 0.0M
2025-05-07 27.29 27.42 27.24 27.31 0.0M
2025-05-06 27.25 27.25 27.13 27.14 0.0M
2025-05-05 27.39 27.46 27.32 27.32 0.0M
2025-05-02 27.36 27.54 27.29 27.48 0.0M
2025-05-01 27.17 27.17 26.94 27.01 0.0M
2025-04-30 27.00 27.00 26.59 26.94 0.0M
2025-04-29 27.00 27.12 27.00 27.07 0.0M
2025-04-28 27.15 27.15 26.91 27.09 0.0M
2025-04-25 26.96 27.02 26.95 27.02 0.0M
2025-04-24 26.85 27.02 26.85 27.02 0.0M
2025-04-23 27.02 27.04 26.60 26.60 0.0M
2025-04-22 26.44 26.70 26.44 26.65 0.0M
2025-04-21 26.32 26.32 25.82 26.03 0.0M
2025-04-17 26.44 26.74 26.44 26.54 0.0M
2025-04-16 26.35 26.39 26.02 26.16 0.0M
2025-04-15 26.37 26.37 26.30 26.33 0.0M
2025-04-14 26.36 26.44 26.26 26.36 0.0M
2025-04-11 25.49 26.04 25.49 26.04 0.0M
2025-04-10 25.95 25.95 25.06 25.62 0.0M
2025-04-09 24.39 26.41 24.31 26.37 0.0M
2025-04-08 25.98 25.98 24.56 24.56 0.0M
2025-04-07 25.10 25.89 24.52 25.27 0.0M
2025-04-04 26.36 26.36 25.86 25.86 0.0M
2025-04-03 27.90 27.93 27.41 27.41 0.0M
2025-04-02 28.43 28.78 28.43 28.78 0.0M
2025-04-01 28.54 28.54 28.54 28.54 0.0M
2025-03-31 28.31 28.51 28.26 28.47 0.0M
2025-03-28 28.35 28.35 28.25 28.35 0.0M
2025-03-27 28.78 28.78 28.61 28.67 0.0M
2025-03-26 28.81 28.82 28.66 28.73 0.0M
2025-03-25 28.70 28.70 28.51 28.58 0.0M
2025-03-24 28.59 28.59 28.43 28.59 0.0M
2025-03-21 28.13 28.24 28.13 28.23 0.0M
2025-03-20 28.62 28.63 28.53 28.53 0.0M
2025-03-19 28.65 28.74 28.56 28.70 0.0M
2025-03-18 28.66 28.66 28.56 28.59 1.6M
2025-03-17 28.46 28.68 28.46 28.66 0.0M
2025-03-14 27.94 28.26 27.94 28.26 0.0M
2025-03-13 27.88 27.88 27.65 27.65 0.0M
2025-03-12 28.04 28.08 28.03 28.03 0.0M
2025-03-11 28.03 28.27 27.97 28.15 0.0M
2025-03-10 28.64 28.64 28.22 28.39 0.0M
2025-03-07 28.32 28.69 28.31 28.69 0.0M
2025-03-06 28.40 28.40 28.37 28.37 0.0M
2025-03-05 28.52 28.52 28.49 28.49 0.0M
2025-03-04 28.22 28.51 28.22 28.31 0.0M
2025-03-03 29.22 29.22 28.58 28.72 0.0M
2025-02-28 29.06 29.06 29.05 29.05 0.0M
2025-02-27 29.00 29.02 28.89 28.89 0.0M
2025-02-26 29.03 29.03 29.03 29.03 0.0M
2025-02-25 29.22 29.22 29.08 29.15 0.0M
2025-02-24 29.26 29.30 29.19 29.19 0.0M
2025-02-21 29.54 29.54 29.23 29.23 0.0M
2025-02-20 29.43 29.58 29.43 29.58 0.0M
2025-02-19 29.45 29.50 29.44 29.50 0.0M
2025-02-18 29.50 29.58 29.50 29.57 0.0M
2025-02-14 29.43 29.43 29.25 29.25 0.0M
2025-02-13 29.26 29.26 29.24 29.24 0.0M
2025-02-12 29.24 29.26 28.88 28.88 0.0M
2025-02-11 29.15 29.26 29.15 29.24 0.0M
2025-02-10 29.03 29.12 29.03 29.12 0.0M
2025-02-07 28.81 28.81 28.81 28.81 0.0M
2025-02-06 28.95 28.95 28.95 28.95 0.0M
2025-02-05 29.02 29.02 29.02 29.02 0.0M
2025-02-04 28.99 28.99 28.96 28.97 0.0M
2025-02-03 28.63 28.81 28.50 28.77 0.0M
2025-01-31 29.24 29.24 28.90 28.90 0.0M
2025-01-30 29.13 29.33 29.10 29.33 0.0M
2025-01-29 29.10 29.13 28.90 28.98 0.0M
2025-01-28 29.23 29.23 29.02 29.09 0.0M
2025-01-27 29.15 29.21 29.14 29.20 0.0M
2025-01-24 29.35 29.35 29.31 29.31 0.0M
2025-01-23 29.39 29.39 29.37 29.37 0.0M
2025-01-22 29.35 29.35 29.35 29.35 0.0M
2025-01-21 29.67 29.67 29.67 29.67 0.0M
2025-01-17 29.36 29.36 29.35 29.35 0.0M
2025-01-16 29.14 29.25 29.14 29.25 0.0M
2025-01-15 29.03 29.03 28.90 28.99 0.0M
2025-01-14 28.66 28.80 28.66 28.79 0.0M
2025-01-13 28.18 28.50 28.18 28.50 0.0M
2025-01-10 28.50 28.50 28.13 28.13 0.0M
2025-01-08 28.24 28.24 28.24 28.24 0.0M
2025-01-07 28.33 28.33 28.25 28.25 0.0M
2025-01-06 28.45 28.45 28.25 28.25 0.0M
2025-01-03 28.36 28.36 28.36 28.36 0.0M
2025-01-02 28.15 28.15 28.13 28.13 0.0M