Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
30.29
-0.17 (-0.56%)
At close: Oct 7, 2025, 4:00 PM EDT
30.29
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.44 | 30.44 | 30.32 | 30.27 | - | -0.63% | 2,627 |
| Oct 6, 2025 | 30.57 | 30.59 | 30.46 | 30.46 | 30.46 | -0.17% | 2,105 |
| Oct 3, 2025 | 30.49 | 30.53 | 30.48 | 30.51 | 30.51 | 0.67% | 4,928 |
| Oct 2, 2025 | 30.15 | 30.31 | 30.12 | 30.31 | 30.31 | 0.29% | 2,492 |
| Oct 1, 2025 | 30.13 | 30.22 | 30.13 | 30.22 | 30.22 | 0.33% | 2,011 |
| Sep 30, 2025 | 30.02 | 30.12 | 29.88 | 30.12 | 30.12 | 0.08% | 2,719 |
| Sep 29, 2025 | 30.01 | 30.11 | 29.99 | 30.10 | 30.10 | -0.31% | 3,360 |
| Sep 26, 2025 | 30.13 | 30.19 | 30.02 | 30.19 | 30.10 | 1.08% | 3,369 |
| Sep 25, 2025 | 29.92 | 29.95 | 29.86 | 29.87 | 29.78 | -1.04% | 3,001 |
| Sep 24, 2025 | 30.23 | 30.24 | 30.18 | 30.19 | 30.09 | 0.06% | 3,998 |
| Sep 23, 2025 | 30.32 | 30.47 | 30.17 | 30.17 | 30.07 | -0.05% | 2,219 |
| Sep 22, 2025 | 30.03 | 30.20 | 30.03 | 30.18 | 30.09 | -0.10% | 3,200 |
| Sep 19, 2025 | 30.31 | 30.33 | 30.21 | 30.21 | 30.12 | -0.62% | 5,072 |
| Sep 18, 2025 | 30.29 | 30.43 | 30.28 | 30.40 | 30.30 | 0.85% | 3,285 |
| Sep 17, 2025 | 30.32 | 30.37 | 30.03 | 30.14 | 30.05 | 0.12% | 5,215 |
| Sep 16, 2025 | 30.02 | 30.13 | 30.02 | 30.11 | 30.01 | -0.31% | 3,835 |
| Sep 15, 2025 | 30.38 | 30.38 | 30.20 | 30.20 | 30.10 | -0.76% | 3,908 |
| Sep 12, 2025 | 30.56 | 30.56 | 30.43 | 30.43 | 30.33 | -0.94% | 2,093 |
| Sep 11, 2025 | 30.54 | 30.72 | 30.54 | 30.72 | 30.62 | 1.73% | 3,122 |
| Sep 10, 2025 | 30.36 | 30.40 | 30.16 | 30.20 | 30.10 | -0.47% | 4,924 |
| Sep 9, 2025 | 30.45 | 30.45 | 30.34 | 30.34 | 30.24 | -0.44% | 3,046 |
| Sep 8, 2025 | 30.37 | 30.47 | 30.23 | 30.47 | 30.38 | -0.21% | 4,683 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.49 | 30.54 | 30.44 | 0.01% | 2,201 |
| Sep 4, 2025 | 30.26 | 30.54 | 30.25 | 30.54 | 30.44 | 0.74% | 3,785 |
| Sep 3, 2025 | 30.30 | 30.32 | 30.30 | 30.31 | 30.21 | -0.21% | 2,499 |
| Sep 2, 2025 | 30.27 | 30.39 | 30.26 | 30.37 | 30.28 | -0.45% | 2,441 |
| Aug 29, 2025 | 30.50 | 30.51 | 30.46 | 30.51 | 30.41 | 0.14% | 2,900 |
| Aug 28, 2025 | 30.39 | 30.47 | 30.39 | 30.47 | 30.37 | -0.17% | 2,011 |
| Aug 27, 2025 | 30.49 | 30.53 | 30.45 | 30.52 | 30.42 | 0.53% | 3,308 |
| Aug 26, 2025 | 30.40 | 30.41 | 30.34 | 30.36 | 30.26 | 0.02% | 3,221 |
| Aug 25, 2025 | 30.37 | 30.41 | 30.36 | 30.36 | 30.26 | -0.57% | 2,547 |
| Aug 22, 2025 | 29.94 | 30.54 | 29.94 | 30.53 | 30.43 | 2.75% | 5,722 |
| Aug 21, 2025 | 29.61 | 29.74 | 29.61 | 29.71 | 29.62 | -0.24% | 2,600 |
| Aug 20, 2025 | 29.82 | 29.82 | 29.75 | 29.78 | 29.69 | -0.14% | 2,401 |
| Aug 19, 2025 | 29.85 | 29.97 | 29.80 | 29.82 | 29.73 | 0.43% | 4,063 |
| Aug 18, 2025 | 29.75 | 29.76 | 29.70 | 29.70 | 29.60 | 0.13% | 2,560 |
| Aug 15, 2025 | 29.84 | 29.84 | 29.66 | 29.66 | 29.56 | -0.37% | 3,103 |
| Aug 14, 2025 | 29.65 | 29.77 | 29.61 | 29.77 | 29.67 | -0.56% | 5,667 |
| Aug 13, 2025 | 29.53 | 29.94 | 29.53 | 29.94 | 29.84 | 1.94% | 5,012 |
| Aug 12, 2025 | 28.92 | 29.37 | 28.92 | 29.37 | 29.27 | 2.16% | 8,105 |
| Aug 11, 2025 | 28.83 | 28.88 | 28.74 | 28.74 | 28.65 | -0.29% | 3,188 |
| Aug 8, 2025 | 28.89 | 28.89 | 28.76 | 28.83 | 28.74 | 0.53% | 4,303 |
| Aug 7, 2025 | 28.88 | 28.88 | 28.68 | 28.68 | 28.59 | -0.23% | 2,065 |
| Aug 6, 2025 | 28.78 | 28.78 | 28.74 | 28.74 | 28.65 | -0.26% | 6,700 |
| Aug 5, 2025 | 28.83 | 28.86 | 28.79 | 28.82 | 28.73 | 0.16% | 4,485 |
| Aug 4, 2025 | 28.65 | 28.79 | 28.64 | 28.77 | 28.68 | 1.22% | 2,439 |
| Aug 1, 2025 | 28.38 | 28.49 | 28.19 | 28.43 | 28.34 | -1.38% | 4,782 |
| Jul 31, 2025 | 29.05 | 29.16 | 28.82 | 28.82 | 28.73 | -0.81% | 4,041 |
| Jul 30, 2025 | 29.21 | 29.32 | 28.99 | 29.06 | 28.97 | -0.68% | 3,319 |
| Jul 29, 2025 | 29.41 | 29.41 | 29.20 | 29.26 | 29.17 | -0.29% | 3,961 |