Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
31.13
+0.15 (0.49%)
At close: Feb 2, 2026, 4:00 PM EST
31.13
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:15 PM EST
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 31.02 | 31.13 | 31.02 | 31.11 | 31.11 | 0.44% | 1,342 |
| Jan 30, 2026 | 30.89 | 30.97 | 30.80 | 30.97 | 30.97 | -0.35% | 2,083 |
| Jan 29, 2026 | 30.99 | 31.08 | 30.92 | 31.08 | 31.08 | 0.51% | 2,941 |
| Jan 28, 2026 | 31.03 | 31.03 | 30.93 | 30.93 | 30.93 | -0.35% | 1,005 |
| Jan 27, 2026 | 31.12 | 31.12 | 31.01 | 31.04 | 31.04 | -0.90% | 5,421 |
| Jan 26, 2026 | 31.37 | 31.37 | 31.32 | 31.32 | 31.32 | 0.23% | 3,095 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.20 | 31.25 | 31.25 | -0.77% | 3,697 |
| Jan 22, 2026 | 31.49 | 31.54 | 31.46 | 31.49 | 31.49 | 0.51% | 4,985 |
| Jan 21, 2026 | 31.25 | 31.33 | 31.22 | 31.33 | 31.33 | 1.73% | 2,345 |
| Jan 20, 2026 | 31.03 | 31.03 | 30.80 | 30.80 | 30.80 | -1.67% | 3,700 |
| Jan 16, 2026 | 31.41 | 31.42 | 31.32 | 31.32 | 31.32 | -0.76% | 3,160 |
| Jan 15, 2026 | 31.48 | 31.60 | 31.48 | 31.56 | 31.56 | 0.59% | 3,384 |
| Jan 14, 2026 | 31.35 | 31.40 | 31.27 | 31.37 | 31.37 | 0.38% | 2,788 |
| Jan 13, 2026 | 31.32 | 31.32 | 31.21 | 31.26 | 31.26 | -0.25% | 3,173 |
| Jan 12, 2026 | 31.29 | 31.33 | 31.27 | 31.33 | 31.33 | -0.46% | 2,242 |
| Jan 9, 2026 | 31.35 | 31.49 | 31.35 | 31.48 | 31.48 | 0.26% | 2,990 |
| Jan 8, 2026 | 31.29 | 31.40 | 31.26 | 31.40 | 31.40 | 1.16% | 2,974 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.04 | 31.04 | 31.04 | -0.99% | 3,198 |
| Jan 6, 2026 | 31.14 | 31.38 | 31.14 | 31.35 | 31.35 | 0.84% | 2,514 |
| Jan 5, 2026 | 30.97 | 31.20 | 30.97 | 31.08 | 31.08 | 1.53% | 3,878 |
| Jan 2, 2026 | 30.48 | 30.73 | 30.45 | 30.62 | 30.62 | 0.63% | 3,290 |
| Dec 31, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.42 | -0.84% | 3,235 |
| Dec 30, 2025 | 30.69 | 30.71 | 30.68 | 30.68 | 30.68 | -0.04% | 3,336 |
| Dec 29, 2025 | 30.71 | 30.75 | 30.67 | 30.69 | 30.69 | -0.37% | 5,608 |
| Dec 26, 2025 | 30.72 | 30.83 | 30.72 | 30.81 | 30.81 | 0.10% | 3,615 |
| Dec 24, 2025 | 30.75 | 30.78 | 30.73 | 30.78 | 30.78 | 0.41% | 2,181 |
| Dec 23, 2025 | 30.65 | 30.69 | 30.62 | 30.65 | 30.65 | -0.82% | 2,569 |
| Dec 22, 2025 | 30.95 | 30.96 | 30.89 | 30.91 | 30.75 | 0.70% | 2,004 |
| Dec 19, 2025 | 30.74 | 30.74 | 30.69 | 30.69 | 30.53 | 0.29% | 2,037 |
| Dec 18, 2025 | 30.68 | 30.79 | 30.60 | 30.60 | 30.44 | -0.01% | 3,206 |
| Dec 17, 2025 | 30.81 | 30.81 | 30.60 | 30.60 | 30.45 | -0.13% | 1,009 |
| Dec 16, 2025 | 30.75 | 30.75 | 30.61 | 30.64 | 30.49 | -0.85% | 2,870 |
| Dec 15, 2025 | 30.84 | 30.91 | 30.84 | 30.91 | 30.75 | 0.05% | 4,156 |
| Dec 12, 2025 | 31.01 | 31.01 | 30.85 | 30.89 | 30.73 | -0.60% | 2,007 |
| Dec 11, 2025 | 30.96 | 31.09 | 30.96 | 31.08 | 30.92 | 1.14% | 3,611 |
| Dec 10, 2025 | 30.25 | 30.73 | 30.25 | 30.73 | 30.57 | 1.99% | 4,472 |
| Dec 9, 2025 | 30.21 | 30.28 | 30.13 | 30.13 | 29.97 | -0.13% | 2,231 |
| Dec 8, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.01 | -0.71% | 2,916 |
| Dec 5, 2025 | 30.50 | 30.50 | 30.38 | 30.38 | 30.22 | 0.21% | 3,004 |
| Dec 4, 2025 | 30.39 | 30.42 | 30.32 | 30.32 | 30.16 | 0.04% | 2,107 |
| Dec 3, 2025 | 30.21 | 30.33 | 30.21 | 30.31 | 30.15 | 0.92% | 3,372 |
| Dec 2, 2025 | 30.00 | 30.08 | 30.00 | 30.03 | 29.87 | -0.14% | 2,104 |
| Dec 1, 2025 | 30.22 | 30.23 | 30.07 | 30.07 | 29.92 | -0.36% | 2,332 |
| Nov 28, 2025 | 30.14 | 30.24 | 30.14 | 30.18 | 30.02 | 0.36% | 2,504 |
| Nov 26, 2025 | 30.06 | 30.18 | 30.06 | 30.07 | 29.92 | 0.66% | 2,408 |
| Nov 25, 2025 | 29.64 | 29.93 | 29.64 | 29.87 | 29.72 | 1.74% | 3,120 |
| Nov 24, 2025 | 29.15 | 29.37 | 29.15 | 29.36 | 29.21 | 0.74% | 3,516 |
| Nov 21, 2025 | 28.67 | 29.25 | 28.67 | 29.15 | 29.00 | 2.37% | 5,004 |
| Nov 20, 2025 | 29.08 | 29.16 | 28.47 | 28.47 | 28.32 | -1.19% | 2,166 |
| Nov 19, 2025 | 28.88 | 28.88 | 28.75 | 28.81 | 28.67 | -0.43% | 3,533 |