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

NASDAQ: ABCS · Real-Time Price · USD

34.61

-0.16 (-0.46%)

At close: Oct 16, 2026, 4:00 PM EDT

34.63

+0.02 (0.07%)

After-hours: Oct 16, 2026, 4:15 PM EDT

ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.03	35.03	34.61	34.61	34.61	-0.47%	3,259
Oct 15, 2026	34.49	34.77	34.49	34.77	34.77	1.70%	3,448
Oct 14, 2026	34.13	34.23	34.03	34.19	34.19	-0.50%	3,267
Oct 13, 2026	34.21	34.36	34.21	34.36	34.36	0.20%	1,872
Oct 12, 2026	34.27	34.35	34.27	34.29	34.29	0.21%	1,510
Oct 9, 2026	34.16	34.25	34.16	34.22	34.22	0.33%	2,090
Oct 8, 2026	33.82	34.11	33.62	34.11	34.11	0.96%	5,626
Oct 7, 2026	33.84	33.86	33.79	33.79	33.78	-0.77%	1,761
Oct 6, 2026	34.06	34.06	34.02	34.05	34.05	0.68%	1,740
Oct 5, 2026	33.43	33.82	33.43	33.82	33.82	0.81%	1,587
Oct 2, 2026	33.60	33.60	33.52	33.55	33.55	0.41%	1,217
Oct 1, 2026	33.09	33.41	33.09	33.41	33.41	0.46%	1,611
Sep 30, 2026	33.45	33.45	33.26	33.26	33.26	-0.70%	1,075
Sep 29, 2026	33.52	33.52	33.49	33.49	33.49	-0.39%	1,030
Sep 28, 2026	33.72	33.72	33.53	33.63	33.62	-0.88%	3,019
Sep 25, 2026	33.91	34.01	33.88	34.01	33.92	0.67%	1,586
Sep 24, 2026	33.83	33.85	33.72	33.79	33.70	-0.53%	2,277
Sep 23, 2026	34.11	34.11	33.97	33.97	33.88	-0.93%	1,032
Sep 22, 2026	34.57	34.57	34.28	34.28	34.19	-0.50%	3,425
Sep 21, 2026	34.37	34.51	34.37	34.46	34.37	0.15%	2,240
Sep 18, 2026	34.42	34.44	34.40	34.40	34.31	-0.93%	1,735
Sep 17, 2026	34.78	34.79	34.73	34.73	34.63	0.22%	2,021
Sep 16, 2026	34.98	34.98	34.65	34.65	34.56	-0.93%	1,012
Sep 15, 2026	35.05	35.05	34.97	34.97	34.88	-0.72%	2,063
Sep 14, 2026	35.27	35.27	35.23	35.23	35.13	0.17%	2,551
Sep 11, 2026	35.12	35.17	35.12	35.17	35.07	0.92%	2,265
Sep 10, 2026	34.88	34.89	34.85	34.85	34.76	-0.44%	2,119
Sep 9, 2026	35.09	35.09	35.00	35.00	34.91	-0.79%	1,096
Sep 8, 2026	35.55	35.55	35.28	35.28	35.19	-1.79%	4,655
Sep 4, 2026	35.79	35.92	35.79	35.92	35.83	-0.34%	2,828
Sep 3, 2026	35.86	36.05	35.86	36.05	35.95	0.86%	2,011
Sep 2, 2026	35.82	35.83	35.74	35.74	35.65	0.89%	2,636
Sep 1, 2026	35.58	35.64	35.43	35.43	35.33	-0.91%	1,356
Aug 31, 2026	35.89	35.89	35.74	35.75	35.66	-0.85%	4,604
Aug 28, 2026	36.22	36.22	36.05	36.06	35.96	-0.38%	2,124
Aug 27, 2026	36.19	36.22	36.19	36.19	36.10	-0.40%	2,281
Aug 26, 2026	36.39	36.39	36.34	36.34	36.24	0.09%	2,014
Aug 25, 2026	36.25	36.33	36.25	36.31	36.21	-0.10%	1,499
Aug 24, 2026	36.43	36.46	36.27	36.35	36.25	0.06%	1,384
Aug 21, 2026	36.23	36.32	36.23	36.32	36.23	0.82%	1,080
Aug 20, 2026	36.17	36.17	36.03	36.03	35.93	-0.48%	1,977
Aug 19, 2026	36.45	36.45	36.20	36.20	36.11	0.51%	1,047
Aug 18, 2026	36.30	36.32	36.02	36.02	35.92	-0.12%	1,742
Aug 17, 2026	36.26	36.29	36.06	36.06	35.97	-1.27%	1,464
Aug 14, 2026	36.56	36.56	36.52	36.53	36.43	-0.06%	1,233
Aug 13, 2026	36.45	36.55	36.30	36.55	36.45	1.05%	5,193
Aug 12, 2026	35.88	36.17	35.88	36.17	36.07	0.45%	3,166
Aug 11, 2026	36.12	36.12	36.01	36.01	35.91	-0.01%	3,061
Aug 10, 2026	35.98	36.01	35.98	36.01	35.91	0.02%	3,019
Aug 7, 2026	35.90	36.05	35.90	36.00	35.91	0.52%	1,391