Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
29.15
+0.68 (2.37%)
Nov 21, 2025, 4:00 PM EST - Market closed
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.67 | 29.25 | 28.67 | 29.15 | 29.15 | 2.37% | 5,004 |
| Nov 20, 2025 | 29.08 | 29.16 | 28.47 | 28.47 | 28.47 | -1.19% | 2,166 |
| Nov 19, 2025 | 28.88 | 28.88 | 28.75 | 28.81 | 28.81 | -0.43% | 3,533 |
| Nov 18, 2025 | 28.74 | 28.98 | 28.74 | 28.94 | 28.94 | 0.40% | 2,308 |
| Nov 17, 2025 | 29.26 | 29.32 | 28.81 | 28.82 | 28.82 | -1.82% | 2,887 |
| Nov 14, 2025 | 29.27 | 29.36 | 29.27 | 29.36 | 29.36 | -0.49% | 1,190 |
| Nov 13, 2025 | 29.75 | 29.84 | 29.50 | 29.50 | 29.50 | -0.91% | 4,190 |
| Nov 12, 2025 | 29.89 | 29.89 | 29.77 | 29.77 | 29.77 | 0.41% | 3,105 |
| Nov 11, 2025 | 29.59 | 29.65 | 29.59 | 29.65 | 29.65 | 0.69% | 2,105 |
| Nov 10, 2025 | 29.34 | 29.49 | 29.34 | 29.45 | 29.45 | 0.15% | 3,404 |
| Nov 7, 2025 | 29.13 | 29.41 | 29.13 | 29.41 | 29.40 | 1.14% | 4,022 |
| Nov 6, 2025 | 29.27 | 29.27 | 29.07 | 29.07 | 29.07 | -0.70% | 3,911 |
| Nov 5, 2025 | 29.17 | 29.40 | 29.08 | 29.28 | 29.28 | 0.64% | 2,932 |
| Nov 4, 2025 | 29.13 | 29.14 | 29.09 | 29.09 | 29.09 | -0.52% | 2,784 |
| Nov 3, 2025 | 29.12 | 29.24 | 28.92 | 29.24 | 29.24 | -0.42% | 3,553 |
| Oct 31, 2025 | 29.28 | 29.36 | 29.23 | 29.36 | 29.36 | 0.40% | 3,389 |
| Oct 30, 2025 | 29.46 | 29.46 | 29.25 | 29.25 | 29.25 | -0.64% | 2,795 |
| Oct 29, 2025 | 29.69 | 29.72 | 29.43 | 29.43 | 29.43 | -1.88% | 2,809 |
| Oct 28, 2025 | 30.04 | 30.16 | 30.00 | 30.00 | 30.00 | -1.08% | 3,106 |
| Oct 27, 2025 | 30.43 | 30.43 | 30.29 | 30.33 | 30.33 | 0.15% | 2,769 |
| Oct 24, 2025 | 30.46 | 30.46 | 30.28 | 30.28 | 30.28 | 0.19% | 1,972 |
| Oct 23, 2025 | 30.07 | 30.26 | 30.02 | 30.23 | 30.23 | 0.50% | 1,446 |
| Oct 22, 2025 | 30.26 | 30.26 | 30.07 | 30.08 | 30.08 | -0.57% | 3,251 |
| Oct 21, 2025 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | 0.70% | 3,119 |
| Oct 20, 2025 | 29.92 | 30.04 | 29.92 | 30.04 | 30.04 | 1.19% | 2,708 |
| Oct 17, 2025 | 29.50 | 29.68 | 29.50 | 29.68 | 29.68 | 0.48% | 1,961 |
| Oct 16, 2025 | 29.84 | 29.86 | 29.54 | 29.54 | 29.54 | -1.35% | 1,923 |
| Oct 15, 2025 | 30.04 | 30.04 | 29.95 | 29.95 | 29.95 | -0.07% | 1,697 |
| Oct 14, 2025 | 29.71 | 30.01 | 29.71 | 29.97 | 29.97 | 1.21% | 3,160 |
| Oct 13, 2025 | 29.49 | 29.61 | 29.45 | 29.61 | 29.61 | 1.20% | 2,162 |
| Oct 10, 2025 | 30.01 | 30.01 | 29.26 | 29.26 | 29.26 | -2.61% | 1,547 |
| Oct 9, 2025 | 30.21 | 30.21 | 30.04 | 30.05 | 30.05 | -0.93% | 3,767 |
| Oct 8, 2025 | 30.36 | 30.43 | 30.33 | 30.33 | 30.33 | 0.12% | 3,659 |
| Oct 7, 2025 | 30.44 | 30.44 | 30.27 | 30.29 | 30.29 | -0.56% | 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 |