ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Abacus Global Management, Inc. - Class A Common Stock (NQ:ABL)

8.470 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 8.470 0 -0.03(-0.35%)
Dec 26, 2025 8.520 8.575 8.350 8.500 403,897 -0.02(-0.23%)
Dec 24, 2025 8.400 8.660 8.400 8.520 333,338 +0.10(+1.19%)
Dec 23, 2025 8.670 8.950 8.330 8.420 707,319 -0.07(-0.88%)
Dec 22, 2025 8.520 8.710 8.380 8.495 445,686 -0.02(-0.18%)
Dec 19, 2025 8.720 8.870 8.510 8.510 1,051,381 -0.25(-2.85%)
Dec 18, 2025 8.440 8.875 8.360 8.760 658,328 +0.46(+5.54%)
Dec 17, 2025 8.270 8.600 8.250 8.300 967,061 +0.05(+0.61%)
Dec 16, 2025 8.280 8.480 8.170 8.250 555,712 -0.06(-0.72%)
Dec 15, 2025 8.400 8.445 8.190 8.310 617,404 +0.01(+0.12%)
Dec 12, 2025 8.400 8.555 8.260 8.300 588,604 -0.10(-1.19%)
Dec 11, 2025 7.950 8.410 7.850 8.400 737,000 +0.45(+5.66%)
Dec 10, 2025 7.600 8.275 7.515 7.950 1,308,291 +0.31(+4.06%)
Dec 09, 2025 7.340 7.675 7.280 7.640 639,538 +0.25(+3.38%)
Dec 08, 2025 7.010 7.465 6.965 7.390 825,411 +0.50(+7.26%)
Dec 05, 2025 6.920 7.078 6.830 6.890 430,647 -0.05(-0.72%)
Dec 04, 2025 6.730 6.980 6.640 6.940 657,183 +0.08(+1.17%)
Dec 03, 2025 6.510 6.975 6.370 6.860 814,428 +0.43(+6.69%)
Dec 02, 2025 6.560 6.720 6.405 6.430 486,263 -0.08(-1.23%)
Dec 01, 2025 6.364 6.772 6.316 6.510 1,265,961 +0.08(+1.21%)
Nov 28, 2025 6.326 6.626 6.277 6.432 383,398 +0.09(+1.38%)
Nov 26, 2025 5.938 6.384 5.821 6.345 948,078 +0.30(+4.98%)
Nov 25, 2025 5.734 6.112 5.705 6.044 834,776 +0.34(+5.95%)
Nov 24, 2025 5.608 5.821 5.443 5.705 1,061,240 +0.07(+1.20%)
Nov 21, 2025 5.462 5.734 5.404 5.637 618,577 +0.18(+3.38%)
Nov 20, 2025 5.850 5.972 5.404 5.452 882,521 -0.35(-6.02%)
Nov 19, 2025 5.938 6.054 5.782 5.802 522,494 -0.14(-2.29%)
Nov 18, 2025 5.996 6.083 5.821 5.938 563,099 -0.10(-1.61%)
Nov 17, 2025 6.364 6.461 5.976 6.035 508,634 -0.32(-5.04%)
Nov 14, 2025 6.267 6.403 6.192 6.355 509,266 +0.08(+1.24%)
Nov 13, 2025 6.500 6.500 6.083 6.277 713,883 -0.27(-4.15%)
Nov 12, 2025 6.471 6.643 6.418 6.549 515,135 +0.04(+0.60%)
Nov 11, 2025 6.374 6.966 6.364 6.510 1,076,507 +0.16(+2.44%)
Nov 10, 2025 6.335 6.917 6.180 6.355 2,060,735 +0.10(+1.55%)
Nov 07, 2025 5.540 6.287 5.452 6.258 2,354,463 +1.14(+22.16%)
Nov 06, 2025 5.123 5.229 5.016 5.123 686,206 -0.02(-0.38%)
Nov 05, 2025 4.958 5.239 4.890 5.142 660,231 +0.25(+5.16%)
Nov 04, 2025 4.938 5.055 4.861 4.890 655,744 -0.13(-2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.