Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
28.26
+0.31 (1.11%)
Jun 16, 2025, 4:00 PM - Market closed
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 28.26 | 28.37 | 28.25 | 28.26 | 28.26 | 1.09% | 11,225 |
| Jun 13, 2025 | 28.17 | 28.21 | 27.91 | 27.96 | 27.96 | -1.44% | 2,224 |
| Jun 12, 2025 | 28.22 | 28.36 | 28.22 | 28.36 | 28.36 | 0.01% | 3,230 |
| Jun 11, 2025 | 28.56 | 28.56 | 28.36 | 28.36 | 28.36 | -0.24% | 4,100 |
| Jun 10, 2025 | 28.44 | 28.50 | 28.40 | 28.43 | 28.43 | 0.40% | 5,000 |
| Jun 9, 2025 | 28.29 | 28.32 | 28.18 | 28.32 | 28.32 | 0.07% | 6,329 |
| Jun 6, 2025 | 28.21 | 28.30 | 28.19 | 28.30 | 28.30 | 1.17% | 4,007 |
| Jun 5, 2025 | 28.01 | 28.15 | 27.97 | 27.97 | 27.97 | -0.29% | 4,504 |
| Jun 4, 2025 | 28.17 | 28.24 | 28.05 | 28.05 | 28.05 | -0.51% | 4,228 |
| Jun 3, 2025 | 27.88 | 28.24 | 27.88 | 28.19 | 28.19 | 1.13% | 4,122 |
| Jun 2, 2025 | 27.55 | 27.88 | 27.52 | 27.88 | 27.88 | -0.31% | 4,000 |
| May 30, 2025 | 27.96 | 27.96 | 27.86 | 27.96 | 27.96 | -0.04% | 3,281 |
| May 29, 2025 | 27.97 | 28.00 | 27.83 | 27.97 | 27.97 | 0.38% | 3,466 |
| May 28, 2025 | 28.15 | 28.15 | 27.87 | 27.87 | 27.87 | -1.03% | 3,201 |
| May 27, 2025 | 27.80 | 28.16 | 27.80 | 28.16 | 28.16 | 1.90% | 3,702 |
| May 23, 2025 | 27.52 | 27.67 | 27.48 | 27.63 | 27.63 | -0.32% | 5,252 |
| May 22, 2025 | 27.64 | 27.80 | 27.63 | 27.72 | 27.72 | -0.40% | 6,100 |
| May 21, 2025 | 28.29 | 28.29 | 27.83 | 27.83 | 27.83 | -2.41% | 6,407 |
| May 20, 2025 | 28.66 | 28.66 | 28.52 | 28.52 | 28.52 | -0.23% | 2,380 |
| May 19, 2025 | 28.43 | 28.60 | 28.43 | 28.59 | 28.59 | -0.24% | 5,633 |
| May 16, 2025 | 28.51 | 28.66 | 28.50 | 28.66 | 28.66 | 1.00% | 3,980 |
| May 15, 2025 | 28.19 | 28.38 | 28.17 | 28.37 | 28.37 | 0.44% | 4,861 |
| May 14, 2025 | 28.36 | 28.36 | 28.25 | 28.25 | 28.25 | -0.77% | 5,008 |
| May 13, 2025 | 28.46 | 28.53 | 28.46 | 28.47 | 28.47 | 0.38% | 3,610 |
| May 12, 2025 | 28.55 | 28.55 | 28.31 | 28.36 | 28.36 | 3.13% | 3,541 |
| May 9, 2025 | 27.51 | 27.55 | 27.44 | 27.50 | 27.50 | 0.04% | 4,754 |
| May 8, 2025 | 27.38 | 27.62 | 27.38 | 27.49 | 27.49 | 1.51% | 3,602 |
| May 7, 2025 | 27.05 | 27.08 | 27.04 | 27.08 | 27.08 | 0.54% | 4,257 |
| May 6, 2025 | 26.93 | 26.94 | 26.85 | 26.93 | 26.93 | -0.62% | 3,100 |
| May 5, 2025 | 27.08 | 27.32 | 27.04 | 27.10 | 27.10 | -0.24% | 4,907 |
| May 2, 2025 | 26.97 | 27.18 | 26.97 | 27.16 | 27.16 | 1.97% | 5,100 |
| May 1, 2025 | 26.84 | 26.89 | 26.64 | 26.64 | 26.64 | -0.08% | 5,962 |
| Apr 30, 2025 | 26.09 | 26.66 | 26.09 | 26.66 | 26.66 | -0.34% | 6,318 |
| Apr 29, 2025 | 26.22 | 26.78 | 26.22 | 26.75 | 26.75 | 0.60% | 4,805 |
| Apr 28, 2025 | 26.61 | 26.61 | 26.42 | 26.59 | 26.59 | 0.51% | 5,100 |
| Apr 25, 2025 | 26.41 | 26.47 | 26.39 | 26.46 | 26.46 | -0.49% | 5,510 |
| Apr 24, 2025 | 26.19 | 26.60 | 26.19 | 26.59 | 26.59 | 1.54% | 6,031 |
| Apr 23, 2025 | 26.75 | 26.79 | 26.14 | 26.18 | 26.18 | 1.19% | 3,463 |
| Apr 22, 2025 | 25.59 | 25.88 | 25.59 | 25.88 | 25.88 | 2.89% | 5,580 |
| Apr 21, 2025 | 25.44 | 25.44 | 25.01 | 25.15 | 25.15 | -2.03% | 4,875 |
| Apr 17, 2025 | 25.62 | 25.85 | 25.62 | 25.67 | 25.67 | 0.60% | 8,651 |
| Apr 16, 2025 | 25.74 | 25.74 | 25.36 | 25.52 | 25.52 | -0.94% | 3,815 |
| Apr 15, 2025 | 25.92 | 25.95 | 25.73 | 25.76 | 25.76 | -0.66% | 3,949 |
| Apr 14, 2025 | 25.76 | 25.94 | 25.75 | 25.93 | 25.93 | 1.32% | 6,725 |
| Apr 11, 2025 | 24.92 | 25.59 | 24.90 | 25.59 | 25.59 | 1.37% | 10,018 |
| Apr 10, 2025 | 25.57 | 25.57 | 24.66 | 25.25 | 25.25 | -4.05% | 6,589 |
| Apr 9, 2025 | 24.38 | 26.37 | 24.01 | 26.31 | 26.31 | 8.33% | 10,607 |
| Apr 8, 2025 | 25.49 | 25.60 | 24.08 | 24.29 | 24.29 | -1.66% | 7,628 |
| Apr 7, 2025 | 24.11 | 25.71 | 24.03 | 24.70 | 24.70 | -1.48% | 12,038 |
| Apr 4, 2025 | 25.37 | 25.43 | 25.07 | 25.07 | 25.07 | -5.15% | 5,097 |