Skip to main content
Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
29.00
+0.17 (0.60%)
At close: Dec 24, 2024, 12:17 PM
28.99
-0.01 (-0.03%)
After-hours: Dec 24, 2024, 12:59 PM EST

ABCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.8029.0028.8029.0029.000.60%1,404
Dec 23, 202428.6128.8528.6128.8328.830.31%1,621
Dec 20, 202428.3928.9028.3928.7428.741.15%2,230
Dec 19, 202428.6028.6128.4128.4128.41-0.26%1,609
Dec 18, 202429.5129.5128.4828.4828.48-3.14%1,100
Dec 17, 202429.5229.5229.3829.4129.41-0.95%2,392
Dec 16, 202429.8629.8729.6929.6929.69-0.39%1,651
Dec 13, 202429.8529.8529.8029.8029.80-0.41%1,322
Dec 12, 202429.9930.0629.9329.9329.93-0.51%2,834
Dec 11, 202430.0130.1130.0030.0830.080.49%1,501
Dec 10, 202429.9430.0829.9329.9329.93-0.84%1,702
Dec 9, 202430.3530.5230.1830.1830.18-0.48%1,510
Dec 6, 202430.4530.4530.2930.3330.330.32%1,105
Dec 5, 202430.4930.4930.2330.2330.23-0.67%1,246
Dec 4, 202430.5430.5430.3230.4430.44-0.06%1,401
Dec 3, 202430.5130.5530.4630.4630.46-0.49%1,141
Dec 2, 202430.6030.6430.5830.6130.61-0.05%1,300
Nov 29, 202430.6930.7030.6230.6230.620.07%1,186
Nov 27, 202430.7330.7930.6030.6030.600.01%1,384
Nov 26, 202430.6430.6430.5430.6030.60-0.60%1,215
Nov 25, 202430.7630.8630.7030.7830.781.50%1,601
Nov 22, 202430.1530.3330.1530.3330.331.27%2,402
Nov 21, 202429.7129.9529.7129.9529.951.53%1,288
Nov 20, 202429.3029.5029.2629.5029.500.56%1,763
Nov 19, 202429.2529.3529.2529.3329.33-0.32%1,037
Nov 18, 202429.3229.4629.3229.4229.420.38%1,368
Nov 15, 202429.4529.5229.3129.3129.31-0.63%701
Nov 14, 202429.7729.7729.5029.5029.50-0.51%1,220
Nov 13, 202429.8729.8729.6529.6529.65-0.34%1,605
Nov 12, 202429.9429.9929.7529.7529.75-0.93%1,803
Nov 11, 202430.0930.1330.0330.0330.030.96%1,706
Nov 8, 202429.7929.8429.7429.7429.740.07%1,102
Nov 7, 202429.7529.8329.6929.7229.720.10%1,224
Nov 6, 202429.6429.6929.4629.6929.693.61%1,826
Nov 5, 202428.5328.6628.5328.6628.661.29%1,912
Nov 4, 202428.4428.4428.2728.2928.290.23%2,034
Nov 1, 202428.2828.4528.2328.2328.230.07%1,404
Oct 31, 202428.5028.5028.2128.2128.21-0.88%1,306
Oct 30, 202428.4728.6228.4628.4628.460.13%1,808
Oct 29, 202428.3728.4428.3728.4228.42-0.53%1,903
Oct 28, 202428.4928.6528.4928.5728.570.92%1,410
Oct 25, 202428.6028.6728.3028.3128.31-0.25%1,868
Oct 24, 202428.4328.4628.3728.3828.380.16%2,205
Oct 23, 202428.3128.3428.2928.3428.34-0.21%1,565
Oct 22, 202428.3828.4028.3528.4028.40-0.41%1,230
Oct 21, 202428.7228.7228.5128.5128.51-0.98%1,249
Oct 18, 202428.7728.8128.7728.8028.800.09%1,698
Oct 17, 202428.7728.7728.7428.7728.77-0.11%1,120
Oct 16, 202428.7028.8028.7028.8028.801.09%1,514
Oct 15, 202428.6328.6328.4928.4928.49-0.59%2,558
Oct 14, 202428.5228.6628.4128.6628.660.71%2,266
Oct 11, 202428.3528.4828.3428.4628.461.27%1,700
Oct 10, 202428.1028.1728.1028.1028.10-0.43%1,702
Oct 9, 202428.1328.2328.0128.2228.220.76%2,200
Oct 8, 202427.9928.0427.9928.0128.010.13%2,324
Oct 7, 202428.0128.0627.8427.9727.97-1.03%1,200
Oct 4, 202428.2028.2628.0628.2628.261.40%2,763
Oct 3, 202427.9527.9927.8727.8727.87-0.59%1,783
Oct 2, 202427.9428.0327.9428.0328.03-0.32%2,403
Oct 1, 202428.1228.1328.0228.1328.13-0.90%1,300
Sep 30, 202428.3028.4128.1928.3828.38-3,208
Sep 27, 202428.4528.4828.3528.3828.380.20%2,909
Sep 26, 202428.2328.3228.2028.3228.221.19%3,139
Sep 25, 202428.2228.2227.9927.9927.89-1.02%2,522
Sep 24, 202428.2728.3328.2728.2828.17-0.22%1,743
Sep 23, 202428.6728.6728.2628.3428.240.43%1,723
Sep 20, 202428.2228.2628.2028.2228.12-0.62%2,800
Sep 19, 202428.4228.4228.4028.4028.291.40%1,100
Sep 18, 202428.0028.1528.0028.0127.900.23%2,138
Sep 17, 202428.0228.1227.9427.9427.840.31%4,104
Sep 16, 202427.8627.8627.7727.8627.750.75%2,663
Sep 13, 202427.5427.6527.5427.6527.541.60%2,301
Sep 12, 202427.1027.2126.9327.2127.110.71%3,810
Sep 11, 202426.6027.0226.4927.0226.920.17%2,094
Sep 10, 202426.9526.9726.9326.9726.87-0.43%1,297
Sep 9, 202427.0727.2727.0727.0926.990.51%1,653
Sep 6, 202427.4427.4426.9126.9526.85-1.49%1,635
Sep 5, 202427.6227.6227.3627.3627.26-0.62%1,406
Sep 4, 202427.6527.6727.4927.5327.434.62%1,638
Sep 3, 202428.0028.0026.3226.3226.22-6.30%1,441
Aug 30, 202427.9928.0827.8928.0827.980.74%2,498
Aug 29, 202427.9428.0727.8527.8827.770.39%3,905
Aug 28, 202427.8027.8627.6227.7727.67-0.31%1,350
Aug 27, 202427.8227.8527.7727.8527.75-0.12%2,730
Aug 26, 202427.9527.9727.8927.8927.78-0.13%1,000
Aug 23, 202427.7827.9227.7827.9227.822.07%1,328
Aug 22, 202427.4227.4227.3627.3627.26-0.47%1,104
Aug 21, 202427.3527.4927.3527.4927.380.88%2,587
Aug 20, 202427.4027.4027.1927.2527.14-0.69%8,288
Aug 19, 202427.3227.4427.3227.4427.330.68%1,405
Aug 16, 202427.1827.2527.1827.2527.150.41%2,124
Aug 15, 202427.1127.2027.0627.1427.041.59%2,401
Aug 14, 202426.7526.7526.6426.7226.620.24%1,786
Aug 13, 202426.3726.6726.3726.6526.551.32%2,394
Aug 12, 202426.5026.5026.2826.3126.21-0.85%1,466
Aug 9, 202426.4026.5326.3726.5326.430.09%6,722
Aug 8, 202426.3526.5126.3226.5126.411.99%3,433
Aug 7, 202426.5026.6125.9725.9925.89-0.80%3,209
Aug 6, 202426.0026.4126.0026.2026.101.16%2,680
Aug 5, 202425.6625.9025.6625.9025.80-2.50%1,318