Skip to main content
Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
30.38
+0.06 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
30.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ABCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5030.5030.3830.3830.380.21%3,004
Dec 4, 202530.3930.4230.3230.3230.320.04%2,107
Dec 3, 202530.2130.3330.2130.3130.310.92%3,372
Dec 2, 202530.0030.0830.0030.0330.03-0.14%2,104
Dec 1, 202530.2230.2330.0730.0730.07-0.36%2,332
Nov 28, 202530.1430.2430.1430.1830.180.36%2,504
Nov 26, 202530.0630.1830.0630.0730.070.66%2,408
Nov 25, 202529.6429.9329.6429.8729.871.74%3,120
Nov 24, 202529.1529.3729.1529.3629.360.74%3,516
Nov 21, 202528.6729.2528.6729.1529.152.37%5,004
Nov 20, 202529.0829.1628.4728.4728.47-1.19%2,166
Nov 19, 202528.8828.8828.7528.8128.81-0.43%3,533
Nov 18, 202528.7428.9828.7428.9428.940.40%2,308
Nov 17, 202529.2629.3228.8128.8228.82-1.82%2,887
Nov 14, 202529.2729.3629.2729.3629.36-0.49%1,190
Nov 13, 202529.7529.8429.5029.5029.50-0.91%4,190
Nov 12, 202529.8929.8929.7729.7729.770.41%3,105
Nov 11, 202529.5929.6529.5929.6529.650.69%2,105
Nov 10, 202529.3429.4929.3429.4529.450.15%3,404
Nov 7, 202529.1329.4129.1329.4129.401.14%4,022
Nov 6, 202529.2729.2729.0729.0729.07-0.70%3,911
Nov 5, 202529.1729.4029.0829.2829.280.64%2,932
Nov 4, 202529.1329.1429.0929.0929.09-0.52%2,784
Nov 3, 202529.1229.2428.9229.2429.24-0.42%3,553
Oct 31, 202529.2829.3629.2329.3629.360.40%3,389
Oct 30, 202529.4629.4629.2529.2529.25-0.64%2,795
Oct 29, 202529.6929.7229.4329.4329.43-1.88%2,809
Oct 28, 202530.0430.1630.0030.0030.00-1.08%3,106
Oct 27, 202530.4330.4330.2930.3330.330.15%2,769
Oct 24, 202530.4630.4630.2830.2830.280.19%1,972
Oct 23, 202530.0730.2630.0230.2330.230.50%1,446
Oct 22, 202530.2630.2630.0730.0830.08-0.57%3,251
Oct 21, 202530.1830.2530.1830.2530.250.70%3,119
Oct 20, 202529.9230.0429.9230.0430.041.19%2,708
Oct 17, 202529.5029.6829.5029.6829.680.48%1,961
Oct 16, 202529.8429.8629.5429.5429.54-1.35%1,923
Oct 15, 202530.0430.0429.9529.9529.95-0.07%1,697
Oct 14, 202529.7130.0129.7129.9729.971.21%3,160
Oct 13, 202529.4929.6129.4529.6129.611.20%2,162
Oct 10, 202530.0130.0129.2629.2629.26-2.61%1,547
Oct 9, 202530.2130.2130.0430.0530.05-0.93%3,767
Oct 8, 202530.3630.4330.3330.3330.330.12%3,659
Oct 7, 202530.4430.4430.2730.2930.29-0.56%2,627
Oct 6, 202530.5730.5930.4630.4630.46-0.17%2,105
Oct 3, 202530.4930.5330.4830.5130.510.67%4,928
Oct 2, 202530.1530.3130.1230.3130.310.29%2,492
Oct 1, 202530.1330.2230.1330.2230.220.33%2,011
Sep 30, 202530.0230.1229.8830.1230.120.08%2,719
Sep 29, 202530.0130.1129.9930.1030.10-0.31%3,360
Sep 26, 202530.1330.1930.0230.1930.101.08%3,369
Sep 25, 202529.9229.9529.8629.8729.78-1.04%3,001
Sep 24, 202530.2330.2430.1830.1930.090.06%3,998
Sep 23, 202530.3230.4730.1730.1730.07-0.05%2,219
Sep 22, 202530.0330.2030.0330.1830.09-0.10%3,200
Sep 19, 202530.3130.3330.2130.2130.12-0.62%5,072
Sep 18, 202530.2930.4330.2830.4030.300.85%3,285
Sep 17, 202530.3230.3730.0330.1430.050.12%5,215
Sep 16, 202530.0230.1330.0230.1130.01-0.31%3,835
Sep 15, 202530.3830.3830.2030.2030.10-0.76%3,908
Sep 12, 202530.5630.5630.4330.4330.33-0.94%2,093
Sep 11, 202530.5430.7230.5430.7230.621.73%3,122
Sep 10, 202530.3630.4030.1630.2030.10-0.47%4,924
Sep 9, 202530.4530.4530.3430.3430.24-0.44%3,046
Sep 8, 202530.3730.4730.2330.4730.38-0.21%4,683
Sep 5, 202530.7530.7530.4930.5430.440.01%2,201
Sep 4, 202530.2630.5430.2530.5430.440.74%3,785
Sep 3, 202530.3030.3230.3030.3130.21-0.21%2,499
Sep 2, 202530.2730.3930.2630.3730.28-0.45%2,441
Aug 29, 202530.5030.5130.4630.5130.410.14%2,900
Aug 28, 202530.3930.4730.3930.4730.37-0.17%2,011
Aug 27, 202530.4930.5330.4530.5230.420.53%3,308
Aug 26, 202530.4030.4130.3430.3630.260.02%3,221
Aug 25, 202530.3730.4130.3630.3630.26-0.57%2,547
Aug 22, 202529.9430.5429.9430.5330.432.75%5,722
Aug 21, 202529.6129.7429.6129.7129.62-0.24%2,600
Aug 20, 202529.8229.8229.7529.7829.69-0.14%2,401
Aug 19, 202529.8529.9729.8029.8229.730.43%4,063
Aug 18, 202529.7529.7629.7029.7029.600.13%2,560
Aug 15, 202529.8429.8429.6629.6629.56-0.37%3,103
Aug 14, 202529.6529.7729.6129.7729.67-0.56%5,667
Aug 13, 202529.5329.9429.5329.9429.841.94%5,012
Aug 12, 202528.9229.3728.9229.3729.272.16%8,105
Aug 11, 202528.8328.8828.7428.7428.65-0.29%3,188
Aug 8, 202528.8928.8928.7628.8328.740.53%4,303
Aug 7, 202528.8828.8828.6828.6828.59-0.23%2,065
Aug 6, 202528.7828.7828.7428.7428.65-0.26%6,700
Aug 5, 202528.8328.8628.7928.8228.730.16%4,485
Aug 4, 202528.6528.7928.6428.7728.681.22%2,439
Aug 1, 202528.3828.4928.1928.4328.34-1.38%4,782
Jul 31, 202529.0529.1628.8228.8228.73-0.81%4,041
Jul 30, 202529.2129.3228.9929.0628.97-0.68%3,319
Jul 29, 202529.4129.4129.2029.2629.17-0.29%3,961
Jul 28, 202529.4229.4529.3229.3429.25-0.46%3,994
Jul 25, 202529.2629.4829.2129.4829.390.71%4,552
Jul 24, 202529.5329.5429.2729.2729.18-1.11%2,002
Jul 23, 202529.5229.6029.4529.6029.511.01%4,273
Jul 22, 202529.1329.3129.1329.3029.211.59%2,712
Jul 21, 202529.0429.0828.8528.8528.75-0.53%3,880
Jul 18, 202529.1829.1829.0029.0028.91-0.30%2,582
Jul 17, 202528.8529.0928.8529.0928.990.88%1,606