Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)

ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	29.10	29.10	28.92	28.93	28.93	-0.37%	1,505
Feb 25, 2025	29.07	29.08	28.89	29.03	29.03	0.13%	3,108
Feb 24, 2025	28.87	29.06	28.87	29.00	29.00	0.16%	6,001
Feb 21, 2025	29.38	29.39	28.95	28.95	28.95	-1.87%	3,872
Feb 20, 2025	29.49	29.50	29.32	29.50	29.50	-0.36%	2,676
Feb 19, 2025	29.43	29.61	29.42	29.61	29.61	0.13%	2,913
Feb 18, 2025	29.44	29.57	29.44	29.57	29.57	0.71%	3,006
Feb 14, 2025	29.41	29.41	29.36	29.36	29.36	0.28%	1,901
Feb 13, 2025	29.07	29.28	29.07	29.28	29.28	0.66%	4,906
Feb 12, 2025	29.02	29.09	29.02	29.09	29.09	-0.56%	3,307
Feb 11, 2025	29.24	29.25	29.20	29.25	29.25	-0.56%	2,061
Feb 10, 2025	29.41	29.43	29.39	29.42	29.42	-0.10%	1,798
Feb 7, 2025	29.66	29.66	29.40	29.45	29.45	-0.49%	2,516
Feb 6, 2025	29.62	29.67	29.53	29.60	29.60	-0.27%	1,772
Feb 5, 2025	29.63	29.70	29.56	29.68	29.68	0.55%	4,824
Feb 4, 2025	29.41	29.56	29.41	29.51	29.51	0.24%	5,350
Feb 3, 2025	29.23	29.52	29.05	29.44	29.44	-0.77%	5,517
Jan 31, 2025	29.95	30.05	29.67	29.67	29.67	-0.84%	2,778
Jan 30, 2025	29.95	30.13	29.92	29.92	29.92	0.57%	4,097
Jan 29, 2025	29.85	29.86	29.75	29.75	29.75	-0.13%	3,228
Jan 28, 2025	29.83	29.83	29.79	29.79	29.79	-0.20%	3,830
Jan 27, 2025	29.68	29.85	29.68	29.85	29.85	0.45%	3,709
Jan 24, 2025	29.74	29.74	29.72	29.72	29.72	-0.12%	2,032
Jan 23, 2025	29.59	29.75	29.59	29.75	29.75	0.37%	3,028
Jan 22, 2025	29.71	29.74	29.64	29.64	29.64	-0.58%	2,168
Jan 21, 2025	29.68	29.82	29.68	29.82	29.82	1.08%	3,689
Jan 17, 2025	29.45	29.50	29.45	29.50	29.50	0.41%	2,063
Jan 16, 2025	29.14	29.38	29.14	29.38	29.38	0.70%	1,931
Jan 15, 2025	29.31	29.31	29.17	29.17	29.17	1.12%	1,202
Jan 14, 2025	28.74	28.85	28.64	28.85	28.85	1.08%	1,255
Jan 13, 2025	28.30	28.54	28.30	28.54	28.54	0.88%	2,182
Jan 10, 2025	28.45	28.45	28.24	28.29	28.29	-1.30%	2,015
Jan 8, 2025	28.48	28.66	28.45	28.66	28.66	-0.17%	1,400
Jan 7, 2025	28.86	28.86	28.63	28.71	28.71	-0.24%	1,315
Jan 6, 2025	29.06	29.08	28.78	28.78	28.78	0.14%	2,009
Jan 3, 2025	28.61	28.74	28.60	28.74	28.74	0.74%	2,707
Jan 2, 2025	28.74	28.78	28.42	28.53	28.53	-0.17%	1,773
Dec 31, 2024	28.71	28.71	28.58	28.58	28.58	0.46%	2,972
Dec 30, 2024	28.27	28.50	28.27	28.45	28.45	-1.41%	3,577
Dec 27, 2024	29.10	29.10	28.76	28.86	28.70	-0.94%	1,805
Dec 26, 2024	28.91	29.13	28.89	29.13	28.98	0.46%	1,224
Dec 24, 2024	28.80	29.00	28.80	29.00	28.84	0.60%	1,404
Dec 23, 2024	28.61	28.85	28.61	28.83	28.67	0.31%	1,621
Dec 20, 2024	28.39	28.90	28.39	28.74	28.58	1.15%	2,230
Dec 19, 2024	28.60	28.61	28.41	28.41	28.26	-0.26%	1,609
Dec 18, 2024	29.51	29.51	28.48	28.48	28.33	-3.14%	1,100
Dec 17, 2024	29.52	29.52	29.38	29.41	29.25	-0.95%	2,392
Dec 16, 2024	29.86	29.87	29.69	29.69	29.53	-0.39%	1,651
Dec 13, 2024	29.85	29.85	29.80	29.80	29.64	-0.41%	1,322
Dec 12, 2024	29.99	30.06	29.93	29.93	29.77	-0.51%	2,834
Dec 11, 2024	30.01	30.11	30.00	30.08	29.92	0.49%	1,501
Dec 10, 2024	29.94	30.08	29.93	29.93	29.77	-0.84%	1,702
Dec 9, 2024	30.35	30.52	30.18	30.18	30.02	-0.48%	1,510
Dec 6, 2024	30.45	30.45	30.29	30.33	30.17	0.32%	1,105
Dec 5, 2024	30.49	30.49	30.23	30.23	30.07	-0.67%	1,246
Dec 4, 2024	30.54	30.54	30.32	30.44	30.28	-0.06%	1,401
Dec 3, 2024	30.51	30.55	30.46	30.46	30.29	-0.49%	1,141
Dec 2, 2024	30.60	30.64	30.58	30.61	30.44	-0.05%	1,300
Nov 29, 2024	30.69	30.70	30.62	30.62	30.46	0.07%	1,186
Nov 27, 2024	30.73	30.79	30.60	30.60	30.43	0.01%	1,384
Nov 26, 2024	30.64	30.64	30.54	30.60	30.43	-0.60%	1,215
Nov 25, 2024	30.76	30.86	30.70	30.78	30.62	1.50%	1,601
Nov 22, 2024	30.15	30.33	30.15	30.33	30.16	1.27%	2,402
Nov 21, 2024	29.71	29.95	29.71	29.95	29.79	1.53%	1,288
Nov 20, 2024	29.30	29.50	29.26	29.50	29.34	0.56%	1,763
Nov 19, 2024	29.25	29.35	29.25	29.33	29.17	-0.32%	1,037
Nov 18, 2024	29.32	29.46	29.32	29.42	29.27	0.38%	1,368
Nov 15, 2024	29.45	29.52	29.31	29.31	29.16	-0.63%	701
Nov 14, 2024	29.77	29.77	29.50	29.50	29.34	-0.51%	1,220
Nov 13, 2024	29.87	29.87	29.65	29.65	29.49	-0.34%	1,605
Nov 12, 2024	29.94	29.99	29.75	29.75	29.59	-0.93%	1,803
Nov 11, 2024	30.09	30.13	30.03	30.03	29.87	0.96%	1,706
Nov 8, 2024	29.79	29.84	29.74	29.74	29.58	0.07%	1,102
Nov 7, 2024	29.75	29.83	29.69	29.72	29.56	0.10%	1,224
Nov 6, 2024	29.64	29.69	29.46	29.69	29.53	3.61%	1,826
Nov 5, 2024	28.53	28.66	28.53	28.66	28.50	1.29%	1,912
Nov 4, 2024	28.44	28.44	28.27	28.29	28.14	0.23%	2,034
Nov 1, 2024	28.28	28.45	28.23	28.23	28.08	0.07%	1,404
Oct 31, 2024	28.50	28.50	28.21	28.21	28.06	-0.88%	1,306
Oct 30, 2024	28.47	28.62	28.46	28.46	28.31	0.13%	1,808
Oct 29, 2024	28.37	28.44	28.37	28.42	28.27	-0.53%	1,903
Oct 28, 2024	28.49	28.65	28.49	28.57	28.42	0.92%	1,410
Oct 25, 2024	28.60	28.67	28.30	28.31	28.16	-0.25%	1,868
Oct 24, 2024	28.43	28.46	28.37	28.38	28.23	0.16%	2,205
Oct 23, 2024	28.31	28.34	28.29	28.34	28.18	-0.21%	1,565
Oct 22, 2024	28.38	28.40	28.35	28.40	28.25	-0.41%	1,230
Oct 21, 2024	28.72	28.72	28.51	28.51	28.36	-0.98%	1,249
Oct 18, 2024	28.77	28.81	28.77	28.80	28.64	0.09%	1,698
Oct 17, 2024	28.77	28.77	28.74	28.77	28.62	-0.11%	1,120
Oct 16, 2024	28.70	28.80	28.70	28.80	28.65	1.09%	1,514
Oct 15, 2024	28.63	28.63	28.49	28.49	28.34	-0.59%	2,558
Oct 14, 2024	28.52	28.66	28.41	28.66	28.50	0.71%	2,266
Oct 11, 2024	28.35	28.48	28.34	28.46	28.30	1.27%	1,700
Oct 10, 2024	28.10	28.17	28.10	28.10	27.95	-0.43%	1,702
Oct 9, 2024	28.13	28.23	28.01	28.22	28.07	0.76%	2,200
Oct 8, 2024	27.99	28.04	27.99	28.01	27.86	0.13%	2,324
Oct 7, 2024	28.01	28.06	27.84	27.97	27.82	-1.03%	1,200
Oct 4, 2024	28.20	28.26	28.06	28.26	28.11	1.40%	2,763
Oct 3, 2024	27.95	27.99	27.87	27.87	27.72	-0.59%	1,783
Oct 2, 2024	27.94	28.03	27.94	28.03	27.88	-0.32%	2,403

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.