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

NASDAQ: ABCS · Real-Time Price · USD

36.02

-0.04 (-0.12%)

At close: Aug 18, 2026, 4:00 PM EDT

36.02

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.30	36.32	36.02	36.30	36.30	0.66%	1,742
Aug 17, 2026	36.26	36.29	36.06	36.06	36.06	-1.27%	1,464
Aug 14, 2026	36.56	36.56	36.52	36.53	36.53	-0.06%	1,233
Aug 13, 2026	36.45	36.55	36.30	36.55	36.55	1.05%	5,193
Aug 12, 2026	35.88	36.17	35.88	36.17	36.17	0.45%	3,166
Aug 11, 2026	36.12	36.12	36.01	36.01	36.00	-0.01%	3,061
Aug 10, 2026	35.98	36.01	35.98	36.01	36.01	0.02%	3,019
Aug 7, 2026	35.90	36.05	35.90	36.00	36.00	0.52%	1,391
Aug 6, 2026	35.85	35.87	35.81	35.81	35.81	-0.49%	2,196
Aug 5, 2026	36.09	36.09	35.99	35.99	35.99	-0.18%	1,315
Aug 4, 2026	35.60	36.08	35.60	36.05	36.05	1.11%	3,332
Aug 3, 2026	35.72	35.72	35.59	35.66	35.66	1.01%	1,553
Jul 31, 2026	35.23	35.33	35.23	35.30	35.30	-0.47%	2,412
Jul 30, 2026	35.31	35.49	35.29	35.47	35.47	-0.68%	3,252
Jul 29, 2026	35.85	35.85	35.71	35.71	35.71	-0.13%	1,142
Jul 28, 2026	35.49	35.78	35.49	35.75	35.75	1.99%	3,992
Jul 27, 2026	35.04	35.06	34.99	35.06	35.06	1.13%	2,210
Jul 24, 2026	34.46	34.66	34.46	34.66	34.66	1.51%	2,007
Jul 23, 2026	34.20	34.20	34.15	34.15	34.15	-0.66%	1,803
Jul 22, 2026	34.43	34.43	34.34	34.38	34.38	-0.23%	1,408
Jul 21, 2026	34.34	34.46	34.34	34.46	34.46	0.15%	2,825
Jul 20, 2026	34.48	34.48	34.40	34.40	34.40	-0.42%	1,211
Jul 17, 2026	34.82	34.82	34.55	34.55	34.55	-0.51%	1,009
Jul 16, 2026	34.57	34.73	34.57	34.73	34.73	1.38%	1,514
Jul 15, 2026	34.31	34.38	34.25	34.25	34.25	0.34%	1,845
Jul 14, 2026	34.25	34.26	34.14	34.14	34.14	-0.52%	3,458
Jul 13, 2026	34.47	34.47	34.32	34.32	34.32	0.45%	1,009
Jul 10, 2026	34.22	34.22	34.16	34.16	34.16	0.36%	1,219
Jul 9, 2026	33.85	34.10	33.85	34.04	34.04	0.96%	2,975
Jul 8, 2026	33.85	33.85	33.72	33.72	33.72	-1.38%	3,222
Jul 7, 2026	34.29	34.34	34.19	34.19	34.19	0.26%	1,560
Jul 6, 2026	34.05	34.12	34.05	34.10	34.10	-0.01%	1,956
Jul 2, 2026	33.99	34.13	33.99	34.10	34.10	0.87%	2,017
Jul 1, 2026	33.61	33.81	33.61	33.81	33.81	0.83%	2,641
Jun 30, 2026	33.47	33.53	33.45	33.53	33.53	-0.20%	1,154
Jun 29, 2026	33.58	33.60	33.48	33.60	33.60	0.03%	1,450
Jun 26, 2026	33.42	33.70	33.38	33.69	33.59	1.20%	2,650
Jun 25, 2026	33.43	33.44	33.29	33.29	33.19	0.26%	1,155
Jun 24, 2026	33.17	33.31	33.17	33.20	33.10	0.75%	1,495
Jun 23, 2026	32.85	32.95	32.85	32.95	32.86	0.41%	2,175
Jun 22, 2026	32.93	32.93	32.82	32.82	32.72	0.11%	1,131
Jun 18, 2026	32.83	32.83	32.78	32.78	32.69	0.20%	2,283
Jun 17, 2026	33.34	33.35	32.72	32.72	32.62	-1.51%	1,206
Jun 16, 2026	33.32	33.35	33.22	33.22	33.12	0.13%	2,407
Jun 15, 2026	33.46	33.47	33.17	33.18	33.08	-0.22%	2,812
Jun 12, 2026	32.97	33.25	32.97	33.25	33.15	1.04%	2,239
Jun 11, 2026	32.66	32.91	32.59	32.91	32.81	1.22%	1,653
Jun 10, 2026	32.95	32.95	32.51	32.51	32.42	-1.15%	1,003
Jun 9, 2026	33.01	33.01	32.89	32.89	32.79	0.98%	3,113
Jun 8, 2026	32.52	32.72	32.52	32.57	32.47	-0.13%	2,514