Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
30.54
0.00 (-0.01%)
Sep 5, 2025, 4:00 PM - Market closed
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.75 | 30.75 | 30.49 | 30.54 | 30.54 | 0.01% | 2,201 |
| Sep 4, 2025 | 30.26 | 30.54 | 30.25 | 30.54 | 30.54 | 0.74% | 3,785 |
| Sep 3, 2025 | 30.30 | 30.32 | 30.30 | 30.31 | 30.31 | -0.21% | 2,499 |
| Sep 2, 2025 | 30.27 | 30.39 | 30.26 | 30.37 | 30.37 | -0.45% | 2,441 |
| Aug 29, 2025 | 30.50 | 30.51 | 30.46 | 30.51 | 30.51 | 0.14% | 2,900 |
| Aug 28, 2025 | 30.39 | 30.47 | 30.39 | 30.47 | 30.47 | -0.17% | 2,011 |
| Aug 27, 2025 | 30.49 | 30.53 | 30.45 | 30.52 | 30.52 | 0.53% | 3,308 |
| Aug 26, 2025 | 30.40 | 30.41 | 30.34 | 30.36 | 30.36 | 0.02% | 3,221 |
| Aug 25, 2025 | 30.37 | 30.41 | 30.36 | 30.36 | 30.36 | -0.57% | 2,547 |
| Aug 22, 2025 | 29.94 | 30.54 | 29.94 | 30.53 | 30.53 | 2.75% | 5,722 |
| Aug 21, 2025 | 29.61 | 29.74 | 29.61 | 29.71 | 29.71 | -0.24% | 2,600 |
| Aug 20, 2025 | 29.82 | 29.82 | 29.75 | 29.78 | 29.78 | -0.14% | 2,401 |
| Aug 19, 2025 | 29.85 | 29.97 | 29.80 | 29.82 | 29.82 | 0.43% | 4,063 |
| Aug 18, 2025 | 29.75 | 29.76 | 29.70 | 29.70 | 29.70 | 0.13% | 2,560 |
| Aug 15, 2025 | 29.84 | 29.84 | 29.66 | 29.66 | 29.66 | -0.37% | 3,103 |
| Aug 14, 2025 | 29.65 | 29.77 | 29.61 | 29.77 | 29.77 | -0.56% | 5,667 |
| Aug 13, 2025 | 29.53 | 29.94 | 29.53 | 29.94 | 29.94 | 1.94% | 5,012 |
| Aug 12, 2025 | 28.92 | 29.37 | 28.92 | 29.37 | 29.37 | 2.16% | 8,105 |
| Aug 11, 2025 | 28.83 | 28.88 | 28.74 | 28.74 | 28.74 | -0.29% | 3,188 |
| Aug 8, 2025 | 28.89 | 28.89 | 28.76 | 28.83 | 28.83 | 0.53% | 4,303 |
| Aug 7, 2025 | 28.88 | 28.88 | 28.68 | 28.68 | 28.68 | -0.23% | 2,065 |
| Aug 6, 2025 | 28.78 | 28.78 | 28.74 | 28.74 | 28.74 | -0.26% | 6,700 |
| Aug 5, 2025 | 28.83 | 28.86 | 28.79 | 28.82 | 28.82 | 0.16% | 4,485 |
| Aug 4, 2025 | 28.65 | 28.79 | 28.64 | 28.77 | 28.77 | 1.22% | 2,439 |
| Aug 1, 2025 | 28.38 | 28.49 | 28.19 | 28.43 | 28.43 | -1.38% | 4,782 |
| Jul 31, 2025 | 29.05 | 29.16 | 28.82 | 28.82 | 28.82 | -0.81% | 4,041 |
| Jul 30, 2025 | 29.21 | 29.32 | 28.99 | 29.06 | 29.06 | -0.68% | 3,319 |
| Jul 29, 2025 | 29.41 | 29.41 | 29.20 | 29.26 | 29.26 | -0.29% | 3,961 |
| Jul 28, 2025 | 29.42 | 29.45 | 29.32 | 29.34 | 29.34 | -0.46% | 3,994 |
| Jul 25, 2025 | 29.26 | 29.48 | 29.21 | 29.48 | 29.48 | 0.71% | 4,552 |
| Jul 24, 2025 | 29.53 | 29.54 | 29.27 | 29.27 | 29.27 | -1.11% | 2,002 |
| Jul 23, 2025 | 29.52 | 29.60 | 29.45 | 29.60 | 29.60 | 1.01% | 4,273 |
| Jul 22, 2025 | 29.13 | 29.31 | 29.13 | 29.30 | 29.30 | 1.59% | 2,712 |
| Jul 21, 2025 | 29.04 | 29.08 | 28.85 | 28.85 | 28.85 | -0.53% | 3,880 |
| Jul 18, 2025 | 29.18 | 29.18 | 29.00 | 29.00 | 29.00 | -0.30% | 2,582 |
| Jul 17, 2025 | 28.85 | 29.09 | 28.85 | 29.09 | 29.09 | 0.88% | 1,606 |
| Jul 16, 2025 | 28.83 | 28.83 | 28.59 | 28.83 | 28.83 | 0.51% | 2,979 |
| Jul 15, 2025 | 29.13 | 29.13 | 28.68 | 28.68 | 28.68 | -1.88% | 2,118 |
| Jul 14, 2025 | 29.18 | 29.26 | 29.17 | 29.24 | 29.24 | 0.23% | 1,844 |
| Jul 11, 2025 | 29.18 | 29.19 | 29.14 | 29.17 | 29.17 | -0.94% | 3,708 |
| Jul 10, 2025 | 29.31 | 29.57 | 29.31 | 29.44 | 29.44 | 0.75% | 2,506 |
| Jul 9, 2025 | 29.14 | 29.23 | 29.12 | 29.23 | 29.23 | 0.19% | 2,601 |
| Jul 8, 2025 | 29.11 | 29.23 | 29.11 | 29.17 | 29.17 | 0.46% | 1,858 |
| Jul 7, 2025 | 29.30 | 29.30 | 29.04 | 29.04 | 29.04 | -1.05% | 3,188 |
| Jul 3, 2025 | 29.42 | 29.45 | 29.33 | 29.34 | 29.34 | 0.46% | 3,663 |
| Jul 2, 2025 | 29.02 | 29.24 | 28.99 | 29.21 | 29.21 | 0.02% | 3,289 |
| Jul 1, 2025 | 28.92 | 29.36 | 28.92 | 29.20 | 29.20 | 1.55% | 5,546 |
| Jun 30, 2025 | 28.67 | 28.78 | 28.65 | 28.76 | 28.76 | 0.34% | 3,409 |
| Jun 27, 2025 | 28.61 | 28.76 | 28.55 | 28.66 | 28.66 | -0.15% | 3,205 |
| Jun 26, 2025 | 28.54 | 28.70 | 28.52 | 28.70 | 28.59 | 1.12% | 4,429 |