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

NASDAQ: ABCS · Real-Time Price · USD

32.78

+0.06 (0.20%)

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

32.83

+0.05 (0.15%)

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

ABCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.83	32.83	32.78	32.83	32.83	0.35%	2,283
Jun 17, 2026	33.34	33.35	32.72	32.72	32.72	-1.51%	1,206
Jun 16, 2026	33.32	33.35	33.22	33.22	33.22	0.13%	2,407
Jun 15, 2026	33.46	33.47	33.17	33.18	33.18	-0.22%	2,812
Jun 12, 2026	32.97	33.25	32.97	33.25	33.25	1.04%	2,239
Jun 11, 2026	32.66	32.91	32.59	32.91	32.91	1.22%	1,653
Jun 10, 2026	32.95	32.95	32.51	32.51	32.51	-1.15%	1,003
Jun 9, 2026	33.01	33.01	32.89	32.89	32.89	0.98%	3,113
Jun 8, 2026	32.52	32.72	32.52	32.57	32.57	-0.13%	2,514
Jun 5, 2026	32.73	32.80	32.61	32.61	32.61	-0.79%	1,430
Jun 4, 2026	32.93	32.93	32.87	32.87	32.87	1.17%	1,111
Jun 3, 2026	32.45	32.50	32.45	32.50	32.50	-0.49%	1,291
Jun 2, 2026	32.69	32.69	32.62	32.65	32.65	0.23%	1,127
Jun 1, 2026	32.36	32.58	32.36	32.58	32.58	0.62%	1,228
May 29, 2026	32.31	32.48	32.31	32.38	32.38	0.23%	2,408
May 28, 2026	32.21	32.32	32.21	32.30	32.30	0.16%	2,379
May 27, 2026	32.45	32.45	32.25	32.25	32.25	0.01%	1,182
May 26, 2026	32.24	32.25	32.21	32.25	32.25	0.21%	2,018
May 22, 2026	32.25	32.25	32.18	32.18	32.18	0.84%	1,094
May 21, 2026	31.56	31.91	31.56	31.91	31.91	0.14%	1,696
May 20, 2026	31.49	31.87	31.49	31.87	31.87	1.27%	1,005
May 19, 2026	31.59	31.59	31.47	31.47	31.47	-0.73%	2,612
May 18, 2026	31.73	31.73	31.68	31.70	31.70	0.75%	2,204
May 15, 2026	31.61	31.61	31.46	31.46	31.46	-0.98%	5,952
May 14, 2026	31.87	31.94	31.78	31.78	31.78	0.24%	2,196
May 13, 2026	31.63	31.75	31.63	31.70	31.70	-0.50%	2,094
May 12, 2026	31.62	31.86	31.56	31.86	31.86	0.19%	3,948
May 11, 2026	32.02	32.02	31.78	31.80	31.80	-0.83%	1,310
May 8, 2026	31.96	32.06	31.96	32.06	32.06	0.24%	2,010
May 7, 2026	32.23	32.23	31.99	31.99	31.99	-0.39%	2,122
May 6, 2026	32.10	32.21	32.10	32.11	32.11	0.60%	1,140
May 5, 2026	31.93	31.95	31.92	31.92	31.92	0.47%	2,364
May 4, 2026	32.11	32.11	31.77	31.77	31.77	-0.64%	1,063
May 1, 2026	32.07	32.07	31.98	31.98	31.98	-0.34%	1,135
Apr 30, 2026	31.96	32.09	31.95	32.09	32.09	1.08%	709
Apr 29, 2026	31.72	31.74	31.72	31.74	31.74	-0.08%	1,102
Apr 28, 2026	32.05	32.05	31.72	31.77	31.77	-0.10%	1,249
Apr 27, 2026	31.91	31.91	31.80	31.80	31.80	0.18%	2,500
Apr 24, 2026	31.74	31.76	31.66	31.74	31.74	-0.18%	2,254
Apr 23, 2026	31.80	31.80	31.77	31.80	31.80	-0.25%	1,744
Apr 22, 2026	32.10	32.10	31.88	31.88	31.88	-0.26%	3,877
Apr 21, 2026	32.32	32.41	31.96	31.96	31.96	-0.32%	604
Apr 20, 2026	32.00	32.10	32.00	32.07	32.07	0.52%	234
Apr 17, 2026	31.69	32.06	31.69	31.90	31.90	1.66%	2,240
Apr 16, 2026	31.44	31.44	31.36	31.38	31.38	0.27%	1,109
Apr 15, 2026	31.14	31.29	31.13	31.29	31.29	0.24%	2,350
Apr 14, 2026	31.25	31.27	31.22	31.22	31.22	0.44%	1,121
Apr 13, 2026	30.62	31.08	30.62	31.08	31.08	1.29%	7,084
Apr 10, 2026	30.85	30.86	30.69	30.69	30.68	-0.75%	2,238
Apr 9, 2026	30.70	30.92	30.66	30.92	30.92	0.19%	2,234