Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
28.43
-0.40 (-1.38%)
At close: Aug 1, 2025, 4:00 PM
28.43
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.38 | 28.49 | 28.19 | 28.38 | - | -1.54% | 4,530 |
| 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 |
| Jun 25, 2025 | 28.50 | 28.52 | 28.39 | 28.39 | 28.28 | -0.85% | 3,567 |
| Jun 24, 2025 | 28.58 | 28.66 | 28.50 | 28.63 | 28.52 | 1.02% | 6,096 |
| Jun 23, 2025 | 28.09 | 28.35 | 28.06 | 28.34 | 28.23 | 0.67% | 5,308 |
| Jun 20, 2025 | 28.25 | 28.28 | 28.12 | 28.15 | 28.04 | 0.20% | 2,900 |
| Jun 18, 2025 | 28.11 | 28.25 | 28.10 | 28.10 | 27.99 | 0.30% | 4,789 |
| Jun 17, 2025 | 28.23 | 28.23 | 28.01 | 28.01 | 27.90 | -0.88% | 2,813 |
| Jun 16, 2025 | 28.26 | 28.37 | 28.25 | 28.26 | 28.15 | 1.09% | 11,225 |
| Jun 13, 2025 | 28.17 | 28.21 | 27.91 | 27.96 | 27.85 | -1.44% | 2,224 |
| Jun 12, 2025 | 28.22 | 28.36 | 28.22 | 28.36 | 28.25 | 0.01% | 3,230 |
| Jun 11, 2025 | 28.56 | 28.56 | 28.36 | 28.36 | 28.25 | -0.24% | 4,100 |
| Jun 10, 2025 | 28.44 | 28.50 | 28.40 | 28.43 | 28.32 | 0.40% | 5,000 |
| Jun 9, 2025 | 28.29 | 28.32 | 28.18 | 28.32 | 28.21 | 0.07% | 6,329 |
| Jun 6, 2025 | 28.21 | 28.30 | 28.19 | 28.30 | 28.19 | 1.17% | 4,007 |
| Jun 5, 2025 | 28.01 | 28.15 | 27.97 | 27.97 | 27.86 | -0.29% | 4,504 |
| Jun 4, 2025 | 28.17 | 28.24 | 28.05 | 28.05 | 27.94 | -0.51% | 4,228 |
| Jun 3, 2025 | 27.88 | 28.24 | 27.88 | 28.19 | 28.08 | 1.13% | 4,122 |
| Jun 2, 2025 | 27.55 | 27.88 | 27.52 | 27.88 | 27.77 | -0.31% | 4,000 |
| May 30, 2025 | 27.96 | 27.96 | 27.86 | 27.96 | 27.86 | -0.04% | 3,281 |
| May 29, 2025 | 27.97 | 28.00 | 27.83 | 27.97 | 27.87 | 0.38% | 3,466 |
| May 28, 2025 | 28.15 | 28.15 | 27.87 | 27.87 | 27.76 | -1.03% | 3,201 |
| May 27, 2025 | 27.80 | 28.16 | 27.80 | 28.16 | 28.05 | 1.90% | 3,702 |
| May 23, 2025 | 27.52 | 27.67 | 27.48 | 27.63 | 27.53 | -0.32% | 5,252 |
| May 22, 2025 | 27.64 | 27.80 | 27.63 | 27.72 | 27.62 | -0.40% | 6,100 |
| May 21, 2025 | 28.29 | 28.29 | 27.83 | 27.83 | 27.73 | -2.41% | 6,407 |