Skip to main content
Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
28.25
-0.22 (-0.77%)
At close: May 14, 2025, 4:00 PM
28.25
0.00 (0.00%)
After-hours: May 14, 2025, 4:15 PM EDT

ABCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202528.3628.3628.2528.2528.25-0.77%5,008
May 13, 202528.4628.5328.4628.4728.470.38%3,610
May 12, 202528.5528.5528.3128.3628.363.13%3,541
May 9, 202527.5127.5527.4427.5027.500.04%4,754
May 8, 202527.3827.6227.3827.4927.491.51%3,602
May 7, 202527.0527.0827.0427.0827.080.54%4,257
May 6, 202526.9326.9426.8526.9326.93-0.62%3,100
May 5, 202527.0827.3227.0427.1027.10-0.24%4,907
May 2, 202526.9727.1826.9727.1627.161.97%5,100
May 1, 202526.8426.8926.6426.6426.64-0.08%5,962
Apr 30, 202526.0926.6626.0926.6626.66-0.34%6,318
Apr 29, 202526.2226.7826.2226.7526.750.60%4,805
Apr 28, 202526.6126.6126.4226.5926.590.51%5,100
Apr 25, 202526.4126.4726.3926.4626.46-0.49%5,510
Apr 24, 202526.1926.6026.1926.5926.591.54%6,031
Apr 23, 202526.7526.7926.1426.1826.181.19%3,463
Apr 22, 202525.5925.8825.5925.8825.882.89%5,580
Apr 21, 202525.4425.4425.0125.1525.15-2.03%4,875
Apr 17, 202525.6225.8525.6225.6725.670.60%8,651
Apr 16, 202525.7425.7425.3625.5225.52-0.94%3,815
Apr 15, 202525.9225.9525.7325.7625.76-0.66%3,949
Apr 14, 202525.7625.9425.7525.9325.931.32%6,725
Apr 11, 202524.9225.5924.9025.5925.591.37%10,018
Apr 10, 202525.5725.5724.6625.2525.25-4.05%6,589
Apr 9, 202524.3826.3724.0126.3126.318.33%10,607
Apr 8, 202525.4925.6024.0824.2924.29-1.66%7,628
Apr 7, 202524.1125.7124.0324.7024.70-1.48%12,038
Apr 4, 202525.3725.4325.0725.0725.07-5.15%5,097
Apr 3, 202526.7326.8726.4326.4326.43-5.77%8,880
Apr 2, 202527.7128.0527.7128.0528.051.30%5,429
Apr 1, 202527.5427.7127.5227.6927.690.06%3,908
Mar 31, 202527.3627.7327.3627.6727.670.55%3,406
Mar 28, 202527.6827.6927.5227.5227.52-1.87%3,685
Mar 27, 202528.0428.1928.0428.0427.99-0.63%2,406
Mar 26, 202528.3428.3428.2228.2228.17-0.02%3,503
Mar 25, 202528.3328.3428.2328.2328.17-0.39%3,214
Mar 24, 202528.1928.3528.1828.3428.282.07%3,502
Mar 21, 202527.6127.7827.5827.7627.71-0.61%4,000
Mar 20, 202528.1328.1327.9327.9327.88-0.35%2,729
Mar 19, 202527.8728.0827.8728.0327.980.92%3,575
Mar 18, 202527.8727.8727.7227.7727.72-0.41%3,698
Mar 17, 202527.6927.9427.6927.8927.841.40%3,110
Mar 14, 202527.1727.5027.1727.5027.452.33%3,048
Mar 13, 202527.2127.2126.8726.8726.82-1.29%3,826
Mar 12, 202527.3627.3627.2327.2327.18-0.49%2,208
Mar 11, 202527.8627.8627.3627.3627.31-1.16%3,991
Mar 10, 202528.0528.0527.5827.6827.63-1.89%3,147
Mar 7, 202528.0728.2427.9228.2128.160.88%3,796
Mar 6, 202527.9128.1427.8927.9727.92-0.90%3,083
Mar 5, 202527.9228.2627.9228.2228.171.05%3,522