Abacus Global Management, Inc. (ABXL) stock
ABXLNYSEInvestment AdviceFiscal year ends December 31Also trades as ABX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/306% above fair value
$25.34−0.03 (-0.10%)
Close on Nov 3, 2026Market cap $842.97MP/E 30.8Yield –
Price history
Abacus Global Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.35
-0.10% on the day
52-week range
$24.92 – $26.48
-4.3% from the high
Change over 52 weeks
-0.0%
From $25.35 on Nov 3, 2025
Average volume
9,112
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.46 | $25.46 | $25.28 | $25.35 | -0.10% | 8,074 |
| Nov 2, 2026 | $25.39 | $25.45 | $25.25 | $25.37 | +0.40% | 6,716 |
| Oct 30, 2026 | $25.25 | $25.29 | $25.25 | $25.27 | +0.08% | 1,041 |
| Oct 29, 2026 | $25.21 | $25.28 | $25.13 | $25.25 | -0.08% | 9,399 |
| Oct 28, 2026 | $25.34 | $25.35 | $25.15 | $25.27 | +0.08% | 7,700 |
| Oct 27, 2026 | $25.42 | $25.42 | $25.20 | $25.25 | -0.20% | 8,309 |
| Oct 26, 2026 | $25.25 | $25.37 | $25.25 | $25.30 | -0.53% | 7,047 |
| Oct 23, 2026 | $25.47 | $25.48 | $25.44 | $25.44 | +0.02% | 1,575 |
| Oct 22, 2026 | $25.39 | $25.45 | $25.39 | $25.43 | +0.32% | 3,839 |
| Oct 21, 2026 | $25.28 | $25.35 | $25.28 | $25.35 | +0.16% | 1,778 |
| Oct 20, 2026 | $25.30 | $25.38 | $25.22 | $25.31 | +0.24% | 4,578 |
| Oct 19, 2026 | $25.25 | $25.25 | $25.15 | $25.25 | +0.12% | 14,025 |
| Oct 16, 2026 | $25.05 | $25.31 | $25.05 | $25.22 | +0.12% | 10,500 |
| Oct 15, 2026 | $25.14 | $25.25 | $25.14 | $25.19 | +0.48% | 5,469 |
| Oct 14, 2026 | $25.19 | $25.20 | $25.01 | $25.07 | -0.32% | 27,388 |
| Oct 13, 2026 | $25.23 | $25.23 | $25.07 | $25.15 | -0.32% | 9,540 |
| Oct 12, 2026 | $25.26 | $25.32 | $25.15 | $25.23 | +0.08% | 8,835 |
| Oct 9, 2026 | $25.22 | $25.28 | $25.20 | $25.21 | -0.28% | 11,652 |
| Oct 8, 2026 | $25.20 | $25.31 | $25.20 | $25.28 | +0.16% | 14,511 |
| Oct 7, 2026 | $25.20 | $25.40 | $25.20 | $25.24 | -0.04% | 16,818 |
| Oct 6, 2026 | $25.45 | $25.72 | $25.25 | $25.25 | -0.82% | 36,756 |
| Oct 5, 2026 | $25.45 | $25.46 | $25.36 | $25.46 | -0.12% | 5,784 |
| Oct 2, 2026 | $25.59 | $25.83 | $25.40 | $25.49 | -0.08% | 13,008 |
| Oct 1, 2026 | $25.42 | $25.53 | $25.35 | $25.51 | +0.67% | 8,103 |
| Sep 30, 2026 | $25.31 | $25.50 | $25.30 | $25.34 | -0.12% | 7,568 |
| Sep 29, 2026 | $25.29 | $25.37 | $25.29 | $25.37 | +0.48% | 5,399 |
| Sep 28, 2026 | $25.35 | $25.38 | $25.20 | $25.25 | -0.36% | 11,922 |
| Sep 25, 2026 | $25.27 | $25.41 | $25.24 | $25.34 | +0.04% | 26,966 |
| Sep 24, 2026 | $25.27 | $25.53 | $25.27 | $25.33 | +0.08% | 12,043 |
| Sep 23, 2026 | $25.40 | $25.50 | $25.24 | $25.31 | -0.36% | 22,799 |
| Sep 22, 2026 | $25.41 | $25.56 | $25.30 | $25.40 | -0.20% | 14,053 |
| Sep 21, 2026 | $25.45 | $25.54 | $25.35 | $25.45 | +0.28% | 14,106 |
| Sep 18, 2026 | $25.41 | $25.59 | $25.38 | $25.38 | -0.12% | 7,285 |
| Sep 17, 2026 | $25.43 | $25.66 | $25.41 | $25.41 | +0.28% | 19,943 |
| Sep 16, 2026 | $25.50 | $25.51 | $25.34 | $25.34 | +0.04% | 5,765 |
| Sep 15, 2026 | $25.46 | $25.56 | $25.33 | $25.33 | -0.28% | 5,495 |
| Sep 14, 2026 | $25.49 | $25.49 | $25.37 | $25.40 | -0.08% | 1,929 |
| Sep 11, 2026 | $25.40 | $25.52 | $25.40 | $25.42 | +0.08% | 4,522 |
| Sep 10, 2026 | $25.39 | $25.58 | $25.33 | $25.40 | +0.20% | 8,849 |
| Sep 9, 2026 | $25.50 | $25.51 | $25.31 | $25.35 | -0.67% | 11,495 |
| Sep 8, 2026 | $25.51 | $25.55 | $25.36 | $25.52 | +0.75% | 12,737 |
| Sep 4, 2026 | $25.45 | $25.51 | $25.33 | $25.33 | -0.29% | 4,875 |
| Sep 3, 2026 | $25.56 | $25.57 | $25.39 | $25.40 | -0.65% | 10,376 |
| Sep 2, 2026 | $25.53 | $25.60 | $25.38 | $25.57 | +0.31% | 9,090 |
| Sep 1, 2026 | $25.54 | $25.55 | $25.35 | $25.49 | -0.08% | 10,908 |
| Aug 31, 2026 | $25.50 | $25.56 | $25.45 | $25.51 | +0.43% | 10,492 |
| Aug 28, 2026 | $25.43 | $26.48 | $25.38 | $25.40 | +0.20% | 9,086 |
| Aug 27, 2026 | $25.45 | $25.50 | $25.34 | $25.35 | -0.10% | 19,565 |
| Aug 26, 2026 | $25.50 | $25.75 | $25.32 | $25.38 | +0.02% | 18,357 |
| Aug 25, 2026 | $25.49 | $25.54 | $25.37 | $25.37 | -0.59% | 14,065 |
| Aug 24, 2026 | $25.34 | $25.53 | $25.32 | $25.52 | +0.28% | 15,547 |
| Aug 21, 2026 | $25.30 | $25.54 | $25.30 | $25.45 | +0.19% | 4,693 |
| Aug 20, 2026 | $25.47 | $25.47 | $25.28 | $25.40 | -0.20% | 11,423 |
| Aug 19, 2026 | $25.42 | $25.46 | $25.42 | $25.45 | -0.07% | 2,867 |
| Aug 18, 2026 | $25.43 | $25.52 | $25.42 | $25.47 | -0.08% | 6,732 |
| Aug 17, 2026 | $25.42 | $25.54 | $25.42 | $25.49 | +0.20% | 16,337 |
| Aug 14, 2026 | $25.49 | $25.52 | $25.42 | $25.44 | -2.45% | 8,235 |
| Aug 13, 2026 | $25.87 | $26.08 | $25.87 | $26.08 | +0.44% | 4,657 |
| Aug 12, 2026 | $25.94 | $25.99 | $25.94 | $25.97 | -0.06% | 3,696 |
| Aug 11, 2026 | $25.96 | $26.04 | $25.96 | $25.98 | +0.08% | 6,903 |
| Aug 10, 2026 | $25.96 | $26.04 | $25.96 | $25.96 | -0.19% | 2,128 |
| Aug 7, 2026 | $25.93 | $26.01 | $25.93 | $26.01 | +0.15% | 761 |
| Aug 6, 2026 | $25.68 | $26.01 | $25.68 | $25.97 | -0.04% | 5,744 |
| Aug 5, 2026 | $25.97 | $25.99 | $25.96 | $25.98 | +0.08% | 3,925 |
| Aug 4, 2026 | $25.94 | $25.99 | $25.79 | $25.96 | +0.12% | 3,729 |
| Aug 3, 2026 | $25.83 | $25.94 | $25.83 | $25.93 | +0.27% | 6,220 |
| Jul 31, 2026 | $25.90 | $25.90 | $25.70 | $25.86 | 0.00% | 4,091 |
| Jul 30, 2026 | $25.75 | $25.89 | $25.67 | $25.86 | +0.23% | 3,609 |
| Jul 29, 2026 | $25.82 | $25.89 | $25.80 | $25.80 | -0.19% | 1,847 |
| Jul 28, 2026 | $25.79 | $25.88 | $25.79 | $25.85 | -0.15% | 3,011 |
| Jul 27, 2026 | $25.89 | $25.89 | $25.85 | $25.89 | 0.00% | 2,307 |
| Jul 24, 2026 | $25.65 | $25.89 | $25.65 | $25.89 | +0.74% | 4,359 |
| Jul 23, 2026 | $25.79 | $25.85 | $25.68 | $25.70 | -0.54% | 4,067 |
| Jul 22, 2026 | $25.79 | $25.90 | $25.79 | $25.84 | -0.02% | 1,708 |
| Jul 21, 2026 | $25.80 | $25.85 | $25.80 | $25.85 | -0.15% | 5,625 |
| Jul 20, 2026 | $25.79 | $25.95 | $25.79 | $25.89 | +0.45% | 6,523 |
| Jul 17, 2026 | $25.88 | $25.88 | $25.56 | $25.77 | -0.41% | 11,020 |
| Jul 16, 2026 | $25.75 | $25.89 | $25.75 | $25.88 | +0.45% | 5,971 |
| Jul 15, 2026 | $25.70 | $26.07 | $25.70 | $25.76 | +0.16% | 5,469 |
| Jul 14, 2026 | $25.57 | $25.72 | $25.57 | $25.72 | +0.43% | 6,405 |
| Jul 13, 2026 | $25.68 | $25.68 | $25.52 | $25.61 | -0.18% | 10,223 |
| Jul 10, 2026 | $25.58 | $25.66 | $25.58 | $25.66 | +0.34% | 3,189 |
| Jul 9, 2026 | $25.51 | $25.58 | $25.51 | $25.57 | +0.16% | 15,161 |
| Jul 8, 2026 | $25.50 | $25.54 | $25.50 | $25.53 | +0.00% | 4,919 |
| Jul 7, 2026 | $25.49 | $25.53 | $25.49 | $25.53 | +0.14% | 14,930 |
| Jul 6, 2026 | $25.46 | $25.51 | $25.45 | $25.50 | +0.06% | 20,334 |
| Jul 2, 2026 | $25.45 | $25.50 | $25.45 | $25.48 | 0.00% | 6,205 |
| Jul 1, 2026 | $25.44 | $25.48 | $25.41 | $25.48 | +0.04% | 3,215 |
| Jun 30, 2026 | $25.47 | $25.48 | $25.44 | $25.47 | 0.00% | 15,106 |
| Jun 29, 2026 | $25.45 | $25.47 | $25.42 | $25.47 | +0.16% | 15,024 |
| Jun 26, 2026 | $25.45 | $25.52 | $25.43 | $25.43 | -0.24% | 9,112 |
| Jun 25, 2026 | $25.55 | $25.55 | $25.45 | $25.49 | +0.06% | 5,013 |
| Jun 24, 2026 | $25.42 | $25.50 | $25.42 | $25.48 | -0.06% | 9,540 |
| Jun 23, 2026 | $25.42 | $25.50 | $25.42 | $25.49 | -0.04% | 10,425 |
| Jun 22, 2026 | $25.42 | $25.50 | $25.42 | $25.50 | +0.20% | 1,954 |
| Jun 18, 2026 | $25.58 | $25.58 | $25.42 | $25.45 | -0.39% | 5,972 |
| Jun 17, 2026 | $25.44 | $25.58 | $25.44 | $25.55 | +0.19% | 9,640 |
| Jun 16, 2026 | $25.44 | $25.56 | $25.44 | $25.50 | -0.31% | 3,925 |
| Jun 15, 2026 | $25.53 | $25.58 | $25.53 | $25.58 | +0.08% | 4,801 |
| Jun 12, 2026 | $25.57 | $25.57 | $25.45 | $25.56 | -0.04% | 3,055 |
| Jun 11, 2026 | $25.45 | $25.57 | $25.42 | $25.57 | +0.24% | 7,449 |
| Jun 10, 2026 | $25.56 | $25.57 | $25.49 | $25.51 | -0.22% | 9,690 |
| Jun 9, 2026 | $25.56 | $25.57 | $25.54 | $25.57 | +0.02% | 3,560 |
| Jun 8, 2026 | $25.53 | $25.56 | $25.50 | $25.56 | +0.16% | 22,537 |
| Jun 5, 2026 | $25.46 | $25.52 | $25.46 | $25.52 | +0.09% | 5,761 |
| Jun 4, 2026 | $25.42 | $25.51 | $25.42 | $25.50 | -0.01% | 11,901 |
| Jun 3, 2026 | $25.50 | $25.50 | $25.47 | $25.50 | +0.08% | 9,690 |
| Jun 2, 2026 | $25.51 | $25.51 | $25.48 | $25.48 | 0.00% | 4,554 |
| Jun 1, 2026 | $25.50 | $25.56 | $25.47 | $25.48 | 0.00% | 1,647 |
| May 29, 2026 | $25.56 | $25.56 | $25.48 | $25.48 | -0.16% | 1,813 |
| May 28, 2026 | $25.55 | $25.55 | $25.50 | $25.52 | +0.04% | 5,675 |
| May 27, 2026 | $25.51 | $25.53 | $25.51 | $25.51 | +0.08% | 769 |
| May 26, 2026 | $25.55 | $25.55 | $25.49 | $25.49 | -0.08% | 1,015 |
| May 22, 2026 | $25.66 | $25.66 | $25.40 | $25.51 | -0.35% | 6,208 |
| May 21, 2026 | $25.64 | $25.64 | $25.60 | $25.60 | +0.20% | 947 |
| May 20, 2026 | $25.65 | $25.65 | $25.55 | $25.55 | -0.16% | 5,696 |
| May 19, 2026 | $25.60 | $25.60 | $25.59 | $25.59 | -0.04% | 818 |
| May 18, 2026 | $25.59 | $25.68 | $25.55 | $25.60 | +0.23% | 9,652 |
| May 15, 2026 | $25.62 | $25.66 | $25.48 | $25.54 | +0.08% | 5,050 |
| May 14, 2026 | $25.54 | $25.58 | $25.30 | $25.52 | -2.00% | 17,331 |
| May 13, 2026 | $25.86 | $26.13 | $25.86 | $26.04 | -0.08% | 15,214 |
| May 12, 2026 | $26.07 | $26.07 | $26.05 | $26.06 | -0.15% | 2,020 |
| May 11, 2026 | $26.13 | $26.13 | $26.08 | $26.10 | +0.23% | 3,210 |
| May 8, 2026 | $26.06 | $26.11 | $26.01 | $26.04 | -0.00% | 7,335 |
| May 7, 2026 | $26.05 | $26.08 | $26.04 | $26.04 | +0.04% | 2,457 |
| May 6, 2026 | $25.86 | $26.08 | $25.86 | $26.03 | -0.04% | 3,290 |
| May 5, 2026 | $25.83 | $26.09 | $25.83 | $26.04 | -0.12% | 3,352 |
| May 4, 2026 | $26.02 | $26.07 | $26.02 | $26.07 | +0.35% | 3,327 |
| May 1, 2026 | $25.87 | $26.01 | $25.87 | $25.98 | +0.15% | 1,824 |
| Apr 30, 2026 | $25.99 | $26.00 | $25.87 | $25.94 | +0.19% | 3,625 |
| Apr 29, 2026 | $25.89 | $25.98 | $25.83 | $25.89 | +0.23% | 1,588 |
| Apr 28, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | -0.23% | 258 |
| Apr 27, 2026 | $25.89 | $25.89 | $25.77 | $25.89 | +0.50% | 5,600 |
| Apr 24, 2026 | $25.90 | $25.90 | $25.76 | $25.76 | -0.12% | 3,113 |
| Apr 23, 2026 | $25.93 | $25.93 | $25.75 | $25.79 | +0.04% | 8,272 |
| Apr 22, 2026 | $25.75 | $25.93 | $25.75 | $25.78 | -0.04% | 12,948 |
| Apr 21, 2026 | $25.79 | $25.93 | $25.78 | $25.79 | +0.16% | 4,412 |
| Apr 20, 2026 | $25.62 | $25.76 | $25.62 | $25.75 | +0.12% | 2,366 |
| Apr 17, 2026 | $25.74 | $25.74 | $25.72 | $25.72 | -0.04% | 1,270 |
| Apr 16, 2026 | $25.57 | $25.73 | $25.50 | $25.73 | +0.78% | 9,677 |
| Apr 15, 2026 | $25.56 | $25.66 | $25.53 | $25.53 | -0.08% | 10,074 |
| Apr 14, 2026 | $25.60 | $25.73 | $25.55 | $25.55 | 0.00% | 4,107 |
| Apr 13, 2026 | $25.79 | $25.79 | $25.41 | $25.55 | -0.66% | 4,984 |
| Apr 10, 2026 | $25.61 | $25.88 | $25.61 | $25.72 | +0.51% | 6,829 |
| Apr 9, 2026 | $25.51 | $25.65 | $25.51 | $25.59 | +0.27% | 8,184 |
| Apr 8, 2026 | $25.45 | $25.61 | $25.42 | $25.52 | +0.43% | 14,357 |
| Apr 7, 2026 | $25.48 | $25.48 | $25.30 | $25.41 | -0.12% | 5,592 |
| Apr 6, 2026 | $25.32 | $25.63 | $25.32 | $25.44 | +0.02% | 3,292 |
| Apr 2, 2026 | $25.60 | $25.60 | $25.40 | $25.44 | -0.13% | 2,903 |
| Apr 1, 2026 | $25.49 | $25.49 | $25.45 | $25.47 | +0.09% | 3,976 |
| Mar 31, 2026 | $25.42 | $25.50 | $25.37 | $25.45 | +0.34% | 2,579 |
| Mar 30, 2026 | $25.35 | $25.40 | $25.25 | $25.36 | +0.44% | 5,321 |
| Mar 27, 2026 | $25.55 | $25.55 | $25.25 | $25.25 | -0.59% | 2,048 |
| Mar 26, 2026 | $25.41 | $25.98 | $25.25 | $25.40 | +0.51% | 12,481 |
| Mar 25, 2026 | $25.43 | $25.50 | $25.20 | $25.27 | +1.40% | 5,508 |
| Mar 24, 2026 | $25.03 | $25.17 | $24.92 | $24.92 | -0.36% | 17,587 |
| Mar 23, 2026 | $25.03 | $25.13 | $24.93 | $25.01 | -0.08% | 36,424 |
| Mar 20, 2026 | $25.33 | $25.39 | $25.03 | $25.03 | -1.53% | 21,083 |
| Mar 19, 2026 | $25.49 | $25.49 | $25.36 | $25.42 | -0.39% | 13,112 |
| Mar 18, 2026 | $25.55 | $25.56 | $25.52 | $25.52 | -0.33% | 1,521 |
| Mar 17, 2026 | $25.58 | $25.61 | $25.53 | $25.61 | +0.02% | 7,452 |
| Mar 16, 2026 | $25.67 | $25.68 | $25.58 | $25.60 | -0.31% | 9,899 |
| Mar 13, 2026 | $25.74 | $25.74 | $25.65 | $25.68 | -0.08% | 5,505 |
| Mar 12, 2026 | $25.70 | $25.70 | $25.66 | $25.70 | -0.12% | 5,993 |
| Mar 11, 2026 | $25.84 | $25.84 | $25.62 | $25.73 | +0.12% | 1,984 |
| Mar 10, 2026 | $25.67 | $25.73 | $25.57 | $25.70 | -0.62% | 8,035 |
| Mar 9, 2026 | $25.87 | $25.87 | $25.38 | $25.86 | -0.23% | 8,980 |
| Mar 6, 2026 | $25.95 | $25.96 | $25.86 | $25.92 | -0.27% | 5,663 |
| Mar 5, 2026 | $26.00 | $26.02 | $25.99 | $25.99 | -0.42% | 6,735 |
| Mar 4, 2026 | $26.01 | $26.10 | $26.01 | $26.10 | +0.19% | 2,210 |
| Mar 3, 2026 | $26.13 | $26.13 | $26.05 | $26.05 | -0.04% | 513 |
| Mar 2, 2026 | $26.13 | $26.13 | $26.01 | $26.06 | +0.08% | 5,742 |
| Feb 27, 2026 | $26.14 | $26.15 | $26.04 | $26.04 | 0.00% | 5,214 |
| Feb 26, 2026 | $26.14 | $26.14 | $26.04 | $26.04 | -0.27% | 5,052 |
| Feb 25, 2026 | $26.07 | $26.11 | $26.06 | $26.11 | +0.23% | 1,833 |
| Feb 24, 2026 | $26.19 | $26.19 | $25.85 | $26.05 | -0.31% | 12,114 |
| Feb 23, 2026 | $25.85 | $26.13 | $25.85 | $26.13 | +0.65% | 1,087 |
| Feb 20, 2026 | $26.05 | $26.09 | $25.90 | $25.96 | -0.31% | 6,574 |
| Feb 19, 2026 | $25.95 | $26.05 | $25.95 | $26.04 | +0.19% | 2,119 |
| Feb 18, 2026 | $26.09 | $26.09 | $25.92 | $25.99 | -0.31% | 4,924 |
| Feb 17, 2026 | $25.79 | $26.07 | $25.79 | $26.07 | +1.09% | 12,489 |
| Feb 13, 2026 | $25.78 | $25.82 | $25.59 | $25.79 | -0.92% | 14,624 |
| Feb 12, 2026 | $26.09 | $26.13 | $26.03 | $26.03 | -0.19% | 4,011 |
| Feb 11, 2026 | $26.11 | $26.11 | $26.05 | $26.08 | -0.08% | 2,520 |
| Feb 10, 2026 | $26.08 | $26.13 | $26.08 | $26.10 | 0.00% | 1,210 |
| Feb 9, 2026 | $26.05 | $26.14 | $26.00 | $26.10 | -0.14% | 4,829 |
| Feb 6, 2026 | $26.18 | $26.18 | $26.12 | $26.14 | -0.01% | 3,217 |
| Feb 5, 2026 | $26.17 | $26.18 | $26.14 | $26.14 | -0.08% | 5,483 |
| Feb 4, 2026 | $26.15 | $26.21 | $26.11 | $26.16 | -0.19% | 11,938 |
| Feb 3, 2026 | $26.35 | $26.35 | $26.10 | $26.21 | -0.11% | 5,756 |
| Feb 2, 2026 | $26.16 | $26.25 | $26.13 | $26.24 | +0.56% | 5,467 |
| Jan 30, 2026 | $26.00 | $26.19 | $26.00 | $26.10 | -0.55% | 3,125 |
| Jan 29, 2026 | $26.25 | $26.25 | $26.24 | $26.24 | -0.04% | 626 |
| Jan 28, 2026 | $26.10 | $26.35 | $26.10 | $26.25 | +0.57% | 7,951 |
| Jan 27, 2026 | $26.12 | $26.16 | $26.10 | $26.10 | 0.00% | 920 |
| Jan 26, 2026 | $26.18 | $26.25 | $26.10 | $26.10 | +0.12% | 3,800 |
| Jan 23, 2026 | $26.18 | $26.18 | $26.07 | $26.07 | -0.15% | 3,243 |
| Jan 22, 2026 | $26.05 | $26.30 | $25.94 | $26.11 | +0.31% | 10,921 |
| Jan 21, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | -0.08% | 699 |
| Jan 20, 2026 | $25.82 | $26.05 | $25.82 | $26.05 | +0.08% | 1,848 |
| Jan 16, 2026 | $26.00 | $26.07 | $26.00 | $26.03 | +0.31% | 2,484 |
| Jan 15, 2026 | $25.88 | $25.99 | $25.88 | $25.95 | -0.19% | 6,017 |
| Jan 14, 2026 | $26.00 | $26.08 | $26.00 | $26.00 | -0.34% | 2,827 |
| Jan 13, 2026 | $25.83 | $26.09 | $25.82 | $26.09 | +0.35% | 4,433 |
| Jan 12, 2026 | $26.00 | $26.01 | $26.00 | $26.00 | 0.00% | 5,309 |
| Jan 9, 2026 | $25.68 | $26.01 | $25.68 | $26.00 | +0.35% | 8,983 |
| Jan 8, 2026 | $25.79 | $25.92 | $25.79 | $25.91 | +0.04% | 3,702 |
| Jan 7, 2026 | $26.02 | $26.02 | $25.75 | $25.90 | -0.46% | 8,037 |
| Jan 6, 2026 | $25.60 | $26.12 | $25.59 | $26.02 | +1.76% | 8,322 |
| Jan 5, 2026 | $25.53 | $25.65 | $25.52 | $25.57 | +0.27% | 16,758 |
| Jan 2, 2026 | $25.55 | $25.55 | $25.49 | $25.50 | 0.00% | 2,681 |
| Dec 31, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | -0.12% | 541 |
| Dec 30, 2025 | $25.49 | $25.80 | $25.45 | $25.53 | +0.27% | 2,988 |
| Dec 29, 2025 | $25.51 | $25.51 | $25.45 | $25.46 | +0.24% | 3,632 |
| Dec 26, 2025 | $25.44 | $25.46 | $25.40 | $25.40 | -0.16% | 2,924 |
| Dec 24, 2025 | $25.44 | $25.46 | $25.43 | $25.44 | +0.04% | 1,899 |
| Dec 23, 2025 | $25.42 | $25.49 | $25.37 | $25.43 | +0.10% | 6,815 |
| Dec 22, 2025 | $25.35 | $25.44 | $25.35 | $25.41 | +0.02% | 4,277 |
| Dec 19, 2025 | $25.40 | $25.43 | $25.38 | $25.40 | -0.08% | 5,728 |
| Dec 18, 2025 | $25.41 | $25.44 | $25.35 | $25.42 | -0.07% | 4,673 |
| Dec 17, 2025 | $25.38 | $25.44 | $25.38 | $25.44 | +0.19% | 4,710 |
| Dec 16, 2025 | $25.35 | $25.39 | $25.35 | $25.39 | +0.19% | 9,575 |
| Dec 15, 2025 | $25.35 | $25.37 | $25.34 | $25.34 | -0.03% | 7,021 |
| Dec 12, 2025 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 708 |
| Dec 11, 2025 | $25.40 | $25.43 | $25.34 | $25.35 | +0.04% | 4,021 |
| Dec 10, 2025 | $25.35 | $25.36 | $25.33 | $25.34 | -0.04% | 5,242 |
| Dec 9, 2025 | $25.31 | $25.35 | $25.31 | $25.35 | +0.08% | 2,409 |
| Dec 8, 2025 | $25.34 | $25.36 | $25.31 | $25.33 | -0.08% | 2,652 |
| Dec 5, 2025 | $25.36 | $25.39 | $25.28 | $25.35 | +0.08% | 8,972 |
| Dec 4, 2025 | $25.31 | $25.34 | $25.30 | $25.33 | +0.20% | 1,394 |
| Dec 3, 2025 | $25.30 | $25.35 | $25.27 | $25.28 | -0.12% | 3,901 |
| Dec 2, 2025 | $25.25 | $25.35 | $25.25 | $25.31 | 0.00% | 5,972 |
| Dec 1, 2025 | $25.26 | $25.31 | $25.25 | $25.31 | +0.04% | 7,264 |
| Nov 28, 2025 | $25.31 | $25.31 | $25.26 | $25.30 | +0.12% | 1,440 |
| Nov 26, 2025 | $25.28 | $25.41 | $25.17 | $25.27 | +0.64% | 15,269 |
| Nov 25, 2025 | $25.12 | $25.24 | $25.10 | $25.11 | +0.11% | 13,467 |
| Nov 24, 2025 | $25.08 | $25.11 | $25.04 | $25.08 | +0.21% | 15,731 |
| Nov 21, 2025 | $25.08 | $25.09 | $25.03 | $25.03 | +0.12% | 4,602 |
| Nov 20, 2025 | $25.06 | $25.08 | $25.00 | $25.00 | -0.11% | 3,317 |
| Nov 19, 2025 | $25.01 | $25.05 | $25.00 | $25.03 | -0.05% | 1,322 |
| Nov 18, 2025 | $25.07 | $25.07 | $25.00 | $25.04 | +0.06% | 7,150 |
| Nov 17, 2025 | $25.10 | $25.13 | $24.95 | $25.03 | -0.15% | 20,726 |
| Nov 14, 2025 | $25.07 | $25.09 | $25.03 | $25.06 | +0.06% | 8,654 |
| Nov 13, 2025 | $25.04 | $25.08 | $25.00 | $25.05 | -1.66% | 24,516 |
| Nov 12, 2025 | $25.50 | $25.50 | $25.43 | $25.47 | +0.20% | 8,762 |
| Nov 11, 2025 | $25.45 | $25.53 | $25.36 | $25.42 | -0.24% | 26,093 |
| Nov 10, 2025 | $25.32 | $25.55 | $25.30 | $25.48 | +0.71% | 16,431 |
| Nov 7, 2025 | $25.32 | $25.40 | $25.25 | $25.30 | +0.16% | 25,459 |
| Nov 6, 2025 | $25.26 | $25.32 | $25.24 | $25.26 | +0.04% | 6,279 |
| Nov 5, 2025 | $25.26 | $25.32 | $25.25 | $25.25 | -0.16% | 11,069 |
| Nov 4, 2025 | $25.35 | $25.42 | $25.29 | $25.29 | -0.24% | 5,133 |
| Nov 3, 2025 | $25.35 | $25.35 | $25.31 | $25.35 | +0.37% | 3,267 |
| Oct 31, 2025 | $25.41 | $25.41 | $25.25 | $25.26 | +0.02% | 3,370 |
| Oct 30, 2025 | $25.27 | $25.32 | $25.25 | $25.25 | -0.11% | 2,199 |
| Oct 29, 2025 | $25.35 | $25.35 | $25.28 | $25.28 | -0.75% | 1,567 |
| Oct 28, 2025 | $25.47 | $25.47 | $25.47 | $25.47 | +0.47% | 362 |
| Oct 27, 2025 | $25.35 | $25.35 | $25.28 | $25.35 | +0.00% | 5,098 |
| Oct 24, 2025 | $25.29 | $25.38 | $25.27 | $25.35 | +0.44% | 3,693 |
| Oct 23, 2025 | $25.47 | $25.48 | $25.24 | $25.24 | -0.04% | 7,642 |
| Oct 22, 2025 | $25.25 | $25.29 | $25.25 | $25.25 | – | 3,693 |
Seasonality
ABXL return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.2% | -1.2% | -2.8% | 2.8% | 1.4% | -1.4% | 1.6% | 2.3% | 0.7% | -0.0% | 1.8% | 10.2% |
| Months up | 2 of 3 | 0 of 3 | 1 of 3 | 3 of 3 | 3 of 3 | 0 of 3 | 3 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 3 of 3 |
| 2026 | 2.3% | -0.2% | -2.3% | 1.9% | 0.6% | -0.0% | 1.5% | 1.0% | -0.7% | -0.3% | 0.3% | |
| 2025 | -19.0% | -1.3% | -7.2% | 5.7% | 1.0% | -4.2% | 2.3% | 2.6% | 0.3% | 0.8% | 2.7% | 0.8% |
| 2024 | 1.1% | -1.9% | 0.9% | 0.8% | 2.7% | -0.1% | 1.0% | 3.1% | 2.4% | -0.6% | 2.3% | 27.5% |
| 2023 | 2.4% |
See a number that looks wrong?