Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
31.48
-0.26 (-0.83%)
Feb 27, 2026, 4:00 PM EST - Market closed
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.33 | 31.48 | 31.33 | 31.47 | 31.47 | -0.84% | 4,316 |
| Feb 26, 2026 | 31.64 | 31.74 | 31.45 | 31.74 | 31.74 | 0.99% | 3,524 |
| Feb 25, 2026 | 31.30 | 31.42 | 31.21 | 31.42 | 31.42 | 0.14% | 3,313 |
| Feb 24, 2026 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | 0.70% | 3,624 |
| Feb 23, 2026 | 31.46 | 31.46 | 31.16 | 31.16 | 31.16 | -1.78% | 2,306 |
| Feb 20, 2026 | 31.76 | 31.76 | 31.69 | 31.73 | 31.73 | 0.24% | 3,095 |
| Feb 19, 2026 | 31.66 | 31.69 | 31.52 | 31.65 | 31.65 | -0.37% | 4,963 |
| Feb 18, 2026 | 31.69 | 31.77 | 31.69 | 31.77 | 31.77 | 1.27% | 4,829 |
| Feb 17, 2026 | 31.42 | 31.42 | 31.18 | 31.37 | 31.37 | 0.06% | 3,938 |
| Feb 13, 2026 | 31.18 | 31.44 | 31.13 | 31.35 | 31.35 | 0.79% | 2,762 |
| Feb 12, 2026 | 31.66 | 31.67 | 30.97 | 31.11 | 31.11 | -1.62% | 6,907 |
| Feb 11, 2026 | 31.69 | 31.69 | 31.55 | 31.62 | 31.62 | -0.30% | 4,502 |
| Feb 10, 2026 | 31.73 | 31.87 | 31.72 | 31.72 | 31.72 | 0.10% | 3,552 |
| Feb 9, 2026 | 31.76 | 31.78 | 31.68 | 31.68 | 31.68 | -0.57% | 1,404 |
| Feb 6, 2026 | 31.60 | 31.86 | 31.60 | 31.86 | 31.86 | 2.08% | 5,039 |
| Feb 5, 2026 | 31.42 | 31.42 | 31.22 | 31.22 | 31.22 | -0.92% | 2,536 |
| Feb 4, 2026 | 31.27 | 31.57 | 31.27 | 31.50 | 31.50 | 1.70% | 8,046 |
| Feb 3, 2026 | 31.21 | 31.21 | 30.96 | 30.98 | 30.98 | -0.48% | 2,968 |
| Feb 2, 2026 | 31.02 | 31.13 | 31.02 | 31.13 | 31.13 | 0.49% | 1,342 |
| Jan 30, 2026 | 30.89 | 30.97 | 30.80 | 30.97 | 30.97 | -0.35% | 2,083 |
| Jan 29, 2026 | 30.99 | 31.08 | 30.92 | 31.08 | 31.08 | 0.51% | 2,941 |
| Jan 28, 2026 | 31.03 | 31.03 | 30.93 | 30.93 | 30.93 | -0.35% | 1,005 |
| Jan 27, 2026 | 31.12 | 31.12 | 31.01 | 31.04 | 31.04 | -0.90% | 5,421 |
| Jan 26, 2026 | 31.37 | 31.37 | 31.32 | 31.32 | 31.32 | 0.23% | 3,095 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.20 | 31.25 | 31.25 | -0.77% | 3,697 |
| Jan 22, 2026 | 31.49 | 31.54 | 31.46 | 31.49 | 31.49 | 0.51% | 4,985 |
| Jan 21, 2026 | 31.25 | 31.33 | 31.22 | 31.33 | 31.33 | 1.73% | 2,345 |
| Jan 20, 2026 | 31.03 | 31.03 | 30.80 | 30.80 | 30.80 | -1.67% | 3,700 |
| Jan 16, 2026 | 31.41 | 31.42 | 31.32 | 31.32 | 31.32 | -0.76% | 3,160 |
| Jan 15, 2026 | 31.48 | 31.60 | 31.48 | 31.56 | 31.56 | 0.59% | 3,384 |
| Jan 14, 2026 | 31.35 | 31.40 | 31.27 | 31.37 | 31.37 | 0.38% | 2,788 |
| Jan 13, 2026 | 31.32 | 31.32 | 31.21 | 31.26 | 31.26 | -0.25% | 3,173 |
| Jan 12, 2026 | 31.29 | 31.33 | 31.27 | 31.33 | 31.33 | -0.46% | 2,242 |
| Jan 9, 2026 | 31.35 | 31.49 | 31.35 | 31.48 | 31.48 | 0.26% | 2,990 |
| Jan 8, 2026 | 31.29 | 31.40 | 31.26 | 31.40 | 31.40 | 1.16% | 2,974 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.04 | 31.04 | 31.04 | -0.99% | 3,198 |
| Jan 6, 2026 | 31.14 | 31.38 | 31.14 | 31.35 | 31.35 | 0.84% | 2,514 |
| Jan 5, 2026 | 30.97 | 31.20 | 30.97 | 31.08 | 31.08 | 1.53% | 3,878 |
| Jan 2, 2026 | 30.48 | 30.73 | 30.45 | 30.62 | 30.62 | 0.63% | 3,290 |
| Dec 31, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.42 | -0.84% | 3,235 |
| Dec 30, 2025 | 30.69 | 30.71 | 30.68 | 30.68 | 30.68 | -0.04% | 3,336 |
| Dec 29, 2025 | 30.71 | 30.75 | 30.67 | 30.69 | 30.69 | -0.37% | 5,608 |
| Dec 26, 2025 | 30.72 | 30.83 | 30.72 | 30.81 | 30.81 | 0.10% | 3,615 |
| Dec 24, 2025 | 30.75 | 30.78 | 30.73 | 30.78 | 30.78 | 0.41% | 2,181 |
| Dec 23, 2025 | 30.65 | 30.69 | 30.62 | 30.65 | 30.65 | -0.82% | 2,569 |
| Dec 22, 2025 | 30.95 | 30.96 | 30.89 | 30.91 | 30.75 | 0.70% | 2,004 |
| Dec 19, 2025 | 30.74 | 30.74 | 30.69 | 30.69 | 30.53 | 0.29% | 2,037 |
| Dec 18, 2025 | 30.68 | 30.79 | 30.60 | 30.60 | 30.44 | -0.01% | 3,206 |
| Dec 17, 2025 | 30.81 | 30.81 | 30.60 | 30.60 | 30.45 | -0.13% | 1,009 |
| Dec 16, 2025 | 30.75 | 30.75 | 30.61 | 30.64 | 30.49 | -0.85% | 2,870 |
| Dec 15, 2025 | 30.84 | 30.91 | 30.84 | 30.91 | 30.75 | 0.05% | 4,156 |
| Dec 12, 2025 | 31.01 | 31.01 | 30.85 | 30.89 | 30.73 | -0.60% | 2,007 |
| Dec 11, 2025 | 30.96 | 31.09 | 30.96 | 31.08 | 30.92 | 1.14% | 3,611 |
| Dec 10, 2025 | 30.25 | 30.73 | 30.25 | 30.73 | 30.57 | 1.99% | 4,472 |
| Dec 9, 2025 | 30.21 | 30.28 | 30.13 | 30.13 | 29.97 | -0.13% | 2,231 |
| Dec 8, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 30.01 | -0.71% | 2,916 |
| Dec 5, 2025 | 30.50 | 30.50 | 30.38 | 30.38 | 30.22 | 0.21% | 3,004 |
| Dec 4, 2025 | 30.39 | 30.42 | 30.32 | 30.32 | 30.16 | 0.04% | 2,107 |
| Dec 3, 2025 | 30.21 | 30.33 | 30.21 | 30.31 | 30.15 | 0.92% | 3,372 |
| Dec 2, 2025 | 30.00 | 30.08 | 30.00 | 30.03 | 29.87 | -0.14% | 2,104 |
| Dec 1, 2025 | 30.22 | 30.23 | 30.07 | 30.07 | 29.92 | -0.36% | 2,332 |
| Nov 28, 2025 | 30.14 | 30.24 | 30.14 | 30.18 | 30.02 | 0.36% | 2,504 |
| Nov 26, 2025 | 30.06 | 30.18 | 30.06 | 30.07 | 29.92 | 0.66% | 2,408 |
| Nov 25, 2025 | 29.64 | 29.93 | 29.64 | 29.87 | 29.72 | 1.74% | 3,120 |
| Nov 24, 2025 | 29.15 | 29.37 | 29.15 | 29.36 | 29.21 | 0.74% | 3,516 |
| Nov 21, 2025 | 28.67 | 29.25 | 28.67 | 29.15 | 29.00 | 2.37% | 5,004 |
| Nov 20, 2025 | 29.08 | 29.16 | 28.47 | 28.47 | 28.32 | -1.19% | 2,166 |
| Nov 19, 2025 | 28.88 | 28.88 | 28.75 | 28.81 | 28.67 | -0.43% | 3,533 |
| Nov 18, 2025 | 28.74 | 28.98 | 28.74 | 28.94 | 28.79 | 0.40% | 2,308 |
| Nov 17, 2025 | 29.26 | 29.32 | 28.81 | 28.82 | 28.68 | -1.82% | 2,887 |
| Nov 14, 2025 | 29.27 | 29.36 | 29.27 | 29.36 | 29.21 | -0.49% | 1,190 |
| Nov 13, 2025 | 29.75 | 29.84 | 29.50 | 29.50 | 29.35 | -0.91% | 4,190 |
| Nov 12, 2025 | 29.89 | 29.89 | 29.77 | 29.77 | 29.62 | 0.41% | 3,105 |
| Nov 11, 2025 | 29.59 | 29.65 | 29.59 | 29.65 | 29.50 | 0.69% | 2,105 |
| Nov 10, 2025 | 29.34 | 29.49 | 29.34 | 29.45 | 29.30 | 0.15% | 3,404 |
| Nov 7, 2025 | 29.13 | 29.41 | 29.13 | 29.41 | 29.25 | 1.14% | 4,022 |
| Nov 6, 2025 | 29.27 | 29.27 | 29.07 | 29.07 | 28.92 | -0.70% | 3,911 |
| Nov 5, 2025 | 29.17 | 29.40 | 29.08 | 29.28 | 29.13 | 0.64% | 2,932 |
| Nov 4, 2025 | 29.13 | 29.14 | 29.09 | 29.09 | 28.94 | -0.52% | 2,784 |
| Nov 3, 2025 | 29.12 | 29.24 | 28.92 | 29.24 | 29.09 | -0.42% | 3,553 |
| Oct 31, 2025 | 29.28 | 29.36 | 29.23 | 29.36 | 29.21 | 0.40% | 3,389 |
| Oct 30, 2025 | 29.46 | 29.46 | 29.25 | 29.25 | 29.10 | -0.64% | 2,795 |
| Oct 29, 2025 | 29.69 | 29.72 | 29.43 | 29.43 | 29.28 | -1.88% | 2,809 |
| Oct 28, 2025 | 30.04 | 30.16 | 30.00 | 30.00 | 29.84 | -1.08% | 3,106 |
| Oct 27, 2025 | 30.43 | 30.43 | 30.29 | 30.33 | 30.17 | 0.15% | 2,769 |
| Oct 24, 2025 | 30.46 | 30.46 | 30.28 | 30.28 | 30.13 | 0.19% | 1,972 |
| Oct 23, 2025 | 30.07 | 30.26 | 30.02 | 30.23 | 30.07 | 0.50% | 1,446 |
| Oct 22, 2025 | 30.26 | 30.26 | 30.07 | 30.08 | 29.92 | -0.57% | 3,251 |
| Oct 21, 2025 | 30.18 | 30.25 | 30.18 | 30.25 | 30.09 | 0.70% | 3,119 |
| Oct 20, 2025 | 29.92 | 30.04 | 29.92 | 30.04 | 29.88 | 1.19% | 2,708 |
| Oct 17, 2025 | 29.50 | 29.68 | 29.50 | 29.68 | 29.53 | 0.48% | 1,961 |
| Oct 16, 2025 | 29.84 | 29.86 | 29.54 | 29.54 | 29.39 | -1.35% | 1,923 |
| Oct 15, 2025 | 30.04 | 30.04 | 29.95 | 29.95 | 29.79 | -0.07% | 1,697 |
| Oct 14, 2025 | 29.71 | 30.01 | 29.71 | 29.97 | 29.81 | 1.21% | 3,160 |
| Oct 13, 2025 | 29.49 | 29.61 | 29.45 | 29.61 | 29.46 | 1.20% | 2,162 |
| Oct 10, 2025 | 30.01 | 30.01 | 29.26 | 29.26 | 29.11 | -2.61% | 1,547 |
| Oct 9, 2025 | 30.21 | 30.21 | 30.04 | 30.05 | 29.89 | -0.93% | 3,767 |
| Oct 8, 2025 | 30.36 | 30.43 | 30.33 | 30.33 | 30.17 | 0.12% | 3,659 |
| Oct 7, 2025 | 30.44 | 30.44 | 30.27 | 30.29 | 30.14 | -0.56% | 2,627 |
| Oct 6, 2025 | 30.57 | 30.59 | 30.46 | 30.46 | 30.30 | -0.17% | 2,105 |