Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NASDAQ: ABCS · Real-Time Price · USD
31.77
-0.03 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
31.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.05 | 32.05 | 31.72 | 31.81 | 31.81 | 0.03% | 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 | -0.19% | 2,254 |
| Apr 23, 2026 | 31.80 | 31.80 | 31.77 | 31.80 | 31.80 | -0.24% | 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 |
| Apr 8, 2026 | 30.91 | 30.99 | 30.86 | 30.86 | 30.86 | 2.34% | 3,595 |
| Apr 7, 2026 | 30.11 | 30.15 | 30.11 | 30.15 | 30.15 | -0.01% | 2,265 |
| Apr 6, 2026 | 30.07 | 30.18 | 29.95 | 30.16 | 30.15 | 0.60% | 6,795 |
| Apr 2, 2026 | 29.63 | 29.98 | 29.63 | 29.98 | 29.98 | 0.18% | 4,113 |
| Apr 1, 2026 | 29.82 | 30.01 | 29.82 | 29.92 | 29.92 | 0.34% | 1,801 |
| Mar 31, 2026 | 29.53 | 29.93 | 29.47 | 29.82 | 29.82 | 2.02% | 1,722 |
| Mar 30, 2026 | 29.30 | 29.45 | 29.21 | 29.23 | 29.23 | -0.24% | 1,791 |
| Mar 27, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | 29.26 | -1.67% | 2,183 |
| Mar 26, 2026 | 30.08 | 30.08 | 29.75 | 29.80 | 29.76 | -0.45% | 2,683 |
| Mar 25, 2026 | 30.10 | 30.10 | 29.67 | 29.94 | 29.89 | 0.63% | 3,203 |
| Mar 24, 2026 | 29.42 | 29.88 | 29.42 | 29.75 | 29.71 | 0.36% | 2,215 |
| Mar 23, 2026 | 29.65 | 29.82 | 29.64 | 29.64 | 29.60 | 1.48% | 3,715 |
| Mar 20, 2026 | 29.43 | 29.43 | 29.21 | 29.21 | 29.17 | -1.21% | 1,263 |
| Mar 19, 2026 | 29.60 | 29.63 | 29.57 | 29.57 | 29.53 | 0.01% | 2,136 |
| Mar 18, 2026 | 29.86 | 29.86 | 29.57 | 29.57 | 29.52 | -1.24% | 1,161 |
| Mar 17, 2026 | 30.13 | 30.13 | 29.94 | 29.94 | 29.89 | 0.85% | 1,521 |
| Mar 16, 2026 | 29.88 | 29.91 | 29.69 | 29.69 | 29.64 | 0.51% | 3,766 |
| Mar 13, 2026 | 29.78 | 29.78 | 29.54 | 29.54 | 29.49 | -0.13% | 2,327 |
| Mar 12, 2026 | 29.98 | 29.98 | 29.57 | 29.57 | 29.53 | -1.60% | 3,063 |
| Mar 11, 2026 | 30.10 | 30.11 | 30.06 | 30.06 | 30.01 | -0.14% | 3,520 |
| Mar 10, 2026 | 30.12 | 30.20 | 30.10 | 30.10 | 30.05 | -1.17% | 3,805 |
| Mar 9, 2026 | 29.85 | 30.45 | 29.78 | 30.45 | 30.41 | -0.11% | 3,734 |
| Mar 6, 2026 | 30.41 | 30.49 | 30.36 | 30.48 | 30.44 | -1.30% | 2,723 |
| Mar 5, 2026 | 31.04 | 31.13 | 30.78 | 30.88 | 30.84 | -0.79% | 3,537 |
| Mar 4, 2026 | 30.94 | 31.18 | 30.94 | 31.13 | 31.09 | 0.24% | 2,327 |
| Mar 3, 2026 | 30.66 | 31.22 | 30.66 | 31.06 | 31.01 | -1.18% | 3,637 |
| Mar 2, 2026 | 31.29 | 31.43 | 31.29 | 31.43 | 31.38 | -0.16% | 3,247 |
| Feb 27, 2026 | 31.33 | 31.48 | 31.33 | 31.48 | 31.43 | -0.82% | 4,316 |
| Feb 26, 2026 | 31.64 | 31.74 | 31.45 | 31.74 | 31.69 | 0.99% | 3,524 |
| Feb 25, 2026 | 31.30 | 31.42 | 31.21 | 31.42 | 31.38 | 0.14% | 3,313 |
| Feb 24, 2026 | 31.32 | 31.38 | 31.32 | 31.38 | 31.33 | 0.70% | 3,624 |
| Feb 23, 2026 | 31.46 | 31.46 | 31.16 | 31.16 | 31.12 | -1.78% | 2,306 |
| Feb 20, 2026 | 31.76 | 31.76 | 31.69 | 31.73 | 31.68 | 0.24% | 3,095 |
| Feb 19, 2026 | 31.66 | 31.69 | 31.52 | 31.65 | 31.61 | -0.37% | 4,963 |
| Feb 18, 2026 | 31.69 | 31.77 | 31.69 | 31.77 | 31.72 | 1.27% | 4,829 |
| Feb 17, 2026 | 31.42 | 31.42 | 31.18 | 31.37 | 31.33 | 0.06% | 3,938 |
| Feb 13, 2026 | 31.18 | 31.44 | 31.13 | 31.35 | 31.31 | 0.79% | 2,762 |
| Feb 12, 2026 | 31.66 | 31.67 | 30.97 | 31.11 | 31.06 | -1.62% | 6,907 |
| Feb 11, 2026 | 31.69 | 31.69 | 31.55 | 31.62 | 31.57 | -0.30% | 4,502 |
| Feb 10, 2026 | 31.73 | 31.87 | 31.72 | 31.72 | 31.67 | 0.10% | 3,552 |
| Feb 9, 2026 | 31.76 | 31.78 | 31.68 | 31.68 | 31.64 | -0.57% | 1,404 |
| Feb 6, 2026 | 31.60 | 31.86 | 31.60 | 31.86 | 31.82 | 2.08% | 5,039 |
| Feb 5, 2026 | 31.42 | 31.42 | 31.22 | 31.22 | 31.17 | -0.92% | 2,536 |
| Feb 4, 2026 | 31.27 | 31.57 | 31.27 | 31.50 | 31.46 | 1.70% | 8,046 |
| Feb 3, 2026 | 31.21 | 31.21 | 30.96 | 30.98 | 30.93 | -0.48% | 2,968 |
| Feb 2, 2026 | 31.02 | 31.13 | 31.02 | 31.13 | 31.08 | 0.49% | 1,342 |
| Jan 30, 2026 | 30.89 | 30.97 | 30.80 | 30.97 | 30.93 | -0.35% | 2,083 |
| Jan 29, 2026 | 30.99 | 31.08 | 30.92 | 31.08 | 31.04 | 0.51% | 2,941 |
| Jan 28, 2026 | 31.03 | 31.03 | 30.93 | 30.93 | 30.88 | -0.35% | 1,005 |
| Jan 27, 2026 | 31.12 | 31.12 | 31.01 | 31.04 | 30.99 | -0.90% | 5,421 |
| Jan 26, 2026 | 31.37 | 31.37 | 31.32 | 31.32 | 31.27 | 0.23% | 3,095 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.20 | 31.25 | 31.20 | -0.77% | 3,697 |
| Jan 22, 2026 | 31.49 | 31.54 | 31.46 | 31.49 | 31.44 | 0.51% | 4,985 |
| Jan 21, 2026 | 31.25 | 31.33 | 31.22 | 31.33 | 31.28 | 1.73% | 2,345 |
| Jan 20, 2026 | 31.03 | 31.03 | 30.80 | 30.80 | 30.75 | -1.67% | 3,700 |
| Jan 16, 2026 | 31.41 | 31.42 | 31.32 | 31.32 | 31.27 | -0.76% | 3,160 |
| Jan 15, 2026 | 31.48 | 31.60 | 31.48 | 31.56 | 31.51 | 0.59% | 3,384 |
| Jan 14, 2026 | 31.35 | 31.40 | 31.27 | 31.37 | 31.33 | 0.38% | 2,788 |
| Jan 13, 2026 | 31.32 | 31.32 | 31.21 | 31.26 | 31.21 | -0.25% | 3,173 |
| Jan 12, 2026 | 31.29 | 31.33 | 31.27 | 31.33 | 31.29 | -0.46% | 2,242 |
| Jan 9, 2026 | 31.35 | 31.49 | 31.35 | 31.48 | 31.43 | 0.26% | 2,990 |
| Jan 8, 2026 | 31.29 | 31.40 | 31.26 | 31.40 | 31.35 | 1.16% | 2,974 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.04 | 31.04 | 30.99 | -0.99% | 3,198 |
| Jan 6, 2026 | 31.14 | 31.38 | 31.14 | 31.35 | 31.30 | 0.84% | 2,514 |
| Jan 5, 2026 | 30.97 | 31.20 | 30.97 | 31.08 | 31.04 | 1.53% | 3,878 |
| Jan 2, 2026 | 30.48 | 30.73 | 30.45 | 30.62 | 30.57 | 0.63% | 3,290 |
| Dec 31, 2025 | 30.55 | 30.55 | 30.42 | 30.42 | 30.38 | -0.84% | 3,235 |
| Dec 30, 2025 | 30.69 | 30.71 | 30.68 | 30.68 | 30.64 | -0.04% | 3,336 |
| Dec 29, 2025 | 30.71 | 30.75 | 30.67 | 30.69 | 30.65 | -0.37% | 5,608 |
| Dec 26, 2025 | 30.72 | 30.83 | 30.72 | 30.81 | 30.76 | 0.10% | 3,615 |
| Dec 24, 2025 | 30.75 | 30.78 | 30.73 | 30.78 | 30.73 | 0.41% | 2,181 |
| Dec 23, 2025 | 30.65 | 30.69 | 30.62 | 30.65 | 30.61 | -0.82% | 2,569 |
| Dec 22, 2025 | 30.95 | 30.96 | 30.89 | 30.91 | 30.70 | 0.70% | 2,004 |
| Dec 19, 2025 | 30.74 | 30.74 | 30.69 | 30.69 | 30.49 | 0.29% | 2,037 |
| Dec 18, 2025 | 30.68 | 30.79 | 30.60 | 30.60 | 30.40 | -0.01% | 3,206 |
| Dec 17, 2025 | 30.81 | 30.81 | 30.60 | 30.60 | 30.40 | -0.13% | 1,009 |
| Dec 16, 2025 | 30.75 | 30.75 | 30.61 | 30.64 | 30.44 | -0.85% | 2,870 |
| Dec 15, 2025 | 30.84 | 30.91 | 30.84 | 30.91 | 30.70 | 0.05% | 4,156 |
| Dec 12, 2025 | 31.01 | 31.01 | 30.85 | 30.89 | 30.69 | -0.60% | 2,007 |
| Dec 11, 2025 | 30.96 | 31.09 | 30.96 | 31.08 | 30.87 | 1.14% | 3,611 |
| Dec 10, 2025 | 30.25 | 30.73 | 30.25 | 30.73 | 30.52 | 1.99% | 4,472 |
| Dec 9, 2025 | 30.21 | 30.28 | 30.13 | 30.13 | 29.93 | -0.13% | 2,231 |
| Dec 8, 2025 | 30.29 | 30.29 | 30.17 | 30.17 | 29.97 | -0.71% | 2,916 |
| Dec 5, 2025 | 30.50 | 30.50 | 30.38 | 30.38 | 30.18 | 0.21% | 3,004 |
| Dec 4, 2025 | 30.39 | 30.42 | 30.32 | 30.32 | 30.12 | 0.04% | 2,107 |
| Dec 3, 2025 | 30.21 | 30.33 | 30.21 | 30.31 | 30.11 | 0.92% | 3,372 |