Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
28.26
-0.21 (-0.72%)
May 14, 2025, 1:30 PM - Market open
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.46 | 28.53 | 28.46 | 28.47 | 28.47 | 0.38% | 3,610 |
| May 12, 2025 | 28.55 | 28.55 | 28.31 | 28.36 | 28.36 | 3.13% | 3,541 |
| May 9, 2025 | 27.51 | 27.55 | 27.44 | 27.50 | 27.50 | 0.04% | 4,754 |
| May 8, 2025 | 27.38 | 27.62 | 27.38 | 27.49 | 27.49 | 1.51% | 3,602 |
| May 7, 2025 | 27.05 | 27.08 | 27.04 | 27.08 | 27.08 | 0.54% | 4,257 |
| May 6, 2025 | 26.93 | 26.94 | 26.85 | 26.93 | 26.93 | -0.62% | 3,100 |
| May 5, 2025 | 27.08 | 27.32 | 27.04 | 27.10 | 27.10 | -0.24% | 4,907 |
| May 2, 2025 | 26.97 | 27.18 | 26.97 | 27.16 | 27.16 | 1.97% | 5,100 |
| May 1, 2025 | 26.84 | 26.89 | 26.64 | 26.64 | 26.64 | -0.08% | 5,962 |
| Apr 30, 2025 | 26.09 | 26.66 | 26.09 | 26.66 | 26.66 | -0.34% | 6,318 |
| Apr 29, 2025 | 26.22 | 26.78 | 26.22 | 26.75 | 26.75 | 0.60% | 4,805 |
| Apr 28, 2025 | 26.61 | 26.61 | 26.42 | 26.59 | 26.59 | 0.51% | 5,100 |
| Apr 25, 2025 | 26.41 | 26.47 | 26.39 | 26.46 | 26.46 | -0.49% | 5,510 |
| Apr 24, 2025 | 26.19 | 26.60 | 26.19 | 26.59 | 26.59 | 1.54% | 6,031 |
| Apr 23, 2025 | 26.75 | 26.79 | 26.14 | 26.18 | 26.18 | 1.19% | 3,463 |
| Apr 22, 2025 | 25.59 | 25.88 | 25.59 | 25.88 | 25.88 | 2.89% | 5,580 |
| Apr 21, 2025 | 25.44 | 25.44 | 25.01 | 25.15 | 25.15 | -2.03% | 4,875 |
| Apr 17, 2025 | 25.62 | 25.85 | 25.62 | 25.67 | 25.67 | 0.60% | 8,651 |
| Apr 16, 2025 | 25.74 | 25.74 | 25.36 | 25.52 | 25.52 | -0.94% | 3,815 |
| Apr 15, 2025 | 25.92 | 25.95 | 25.73 | 25.76 | 25.76 | -0.66% | 3,949 |
| Apr 14, 2025 | 25.76 | 25.94 | 25.75 | 25.93 | 25.93 | 1.32% | 6,725 |
| Apr 11, 2025 | 24.92 | 25.59 | 24.90 | 25.59 | 25.59 | 1.37% | 10,018 |
| Apr 10, 2025 | 25.57 | 25.57 | 24.66 | 25.25 | 25.25 | -4.05% | 6,589 |
| Apr 9, 2025 | 24.38 | 26.37 | 24.01 | 26.31 | 26.31 | 8.33% | 10,607 |
| Apr 8, 2025 | 25.49 | 25.60 | 24.08 | 24.29 | 24.29 | -1.66% | 7,628 |
| Apr 7, 2025 | 24.11 | 25.71 | 24.03 | 24.70 | 24.70 | -1.48% | 12,038 |
| Apr 4, 2025 | 25.37 | 25.43 | 25.07 | 25.07 | 25.07 | -5.15% | 5,097 |
| Apr 3, 2025 | 26.73 | 26.87 | 26.43 | 26.43 | 26.43 | -5.77% | 8,880 |
| Apr 2, 2025 | 27.71 | 28.05 | 27.71 | 28.05 | 28.05 | 1.30% | 5,429 |
| Apr 1, 2025 | 27.54 | 27.71 | 27.52 | 27.69 | 27.69 | 0.06% | 3,908 |
| Mar 31, 2025 | 27.36 | 27.73 | 27.36 | 27.67 | 27.67 | 0.55% | 3,406 |
| Mar 28, 2025 | 27.68 | 27.69 | 27.52 | 27.52 | 27.52 | -1.87% | 3,685 |
| Mar 27, 2025 | 28.04 | 28.19 | 28.04 | 28.04 | 27.99 | -0.63% | 2,406 |
| Mar 26, 2025 | 28.34 | 28.34 | 28.22 | 28.22 | 28.17 | -0.02% | 3,503 |
| Mar 25, 2025 | 28.33 | 28.34 | 28.23 | 28.23 | 28.17 | -0.39% | 3,214 |
| Mar 24, 2025 | 28.19 | 28.35 | 28.18 | 28.34 | 28.28 | 2.07% | 3,502 |
| Mar 21, 2025 | 27.61 | 27.78 | 27.58 | 27.76 | 27.71 | -0.61% | 4,000 |
| Mar 20, 2025 | 28.13 | 28.13 | 27.93 | 27.93 | 27.88 | -0.35% | 2,729 |
| Mar 19, 2025 | 27.87 | 28.08 | 27.87 | 28.03 | 27.98 | 0.92% | 3,575 |
| Mar 18, 2025 | 27.87 | 27.87 | 27.72 | 27.77 | 27.72 | -0.41% | 3,698 |
| Mar 17, 2025 | 27.69 | 27.94 | 27.69 | 27.89 | 27.84 | 1.40% | 3,110 |
| Mar 14, 2025 | 27.17 | 27.50 | 27.17 | 27.50 | 27.45 | 2.33% | 3,048 |
| Mar 13, 2025 | 27.21 | 27.21 | 26.87 | 26.87 | 26.82 | -1.29% | 3,826 |
| Mar 12, 2025 | 27.36 | 27.36 | 27.23 | 27.23 | 27.18 | -0.49% | 2,208 |
| Mar 11, 2025 | 27.86 | 27.86 | 27.36 | 27.36 | 27.31 | -1.16% | 3,991 |
| Mar 10, 2025 | 28.05 | 28.05 | 27.58 | 27.68 | 27.63 | -1.89% | 3,147 |
| Mar 7, 2025 | 28.07 | 28.24 | 27.92 | 28.21 | 28.16 | 0.88% | 3,796 |
| Mar 6, 2025 | 27.91 | 28.14 | 27.89 | 27.97 | 27.92 | -0.90% | 3,083 |
| Mar 5, 2025 | 27.92 | 28.26 | 27.92 | 28.22 | 28.17 | 1.05% | 3,522 |
| Mar 4, 2025 | 27.86 | 28.22 | 27.75 | 27.93 | 27.88 | -1.71% | 4,719 |