Get the Stockscreener App
30.07
0.66%
0.1964
After Hours:
30.07
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History
The historical daily chart and data for Alpha Blue Capital Us Small Mid Cap Dynamic Etf stock (ABCS), show that the latest closing stock price as of November 26, 2025, is $30.07.
- Alpha Blue Capital Us Small Mid Cap Dynamic Etf all-time high stock price is $30.86, occurred on November 25, 2024.
- The lowest Alpha Blue Capital Us Small Mid Cap Dynamic Etf stock price recorded was $24.01 on April 09, 2025. Since then, Alpha Blue Capital Us Small Mid Cap Dynamic Etf's stock price has risen over 25.24% to $30.07 now.
- The 52-week high stock price for ABCS is $30.79, representing a 2.38% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ABCS is $24.01, indicating a -20.15% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ABCS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $30.18 | $30.06 | $0.1201 | 2,408.0 | +0.66% |
| Nov 25, 2025 | $29.93 | $29.64 | $0.29 | 3,120.0 | +1.74% |
| Nov 24, 2025 | $29.37 | $29.15 | $0.22 | 3,516.0 | +0.74% |
| Nov 21, 2025 | $29.25 | $28.67 | $0.5802 | 5,004.0 | +2.37% |
| Nov 20, 2025 | $29.16 | $28.47 | $0.6889 | 2,166.0 | -1.19% |
| Nov 19, 2025 | $28.88 | $28.75 | $0.13 | 3,533.0 | -0.43% |
| Nov 18, 2025 | $28.98 | $28.74 | $0.2425 | 2,308.0 | +0.40% |
| Nov 17, 2025 | $29.32 | $28.81 | $0.51 | 2,887.0 | -1.82% |
| Nov 14, 2025 | $29.36 | $29.27 | $0.0877 | 1,190.0 | -0.49% |
| Nov 13, 2025 | $29.84 | $29.50 | $0.345 | 4,190.0 | -0.91% |
| Nov 12, 2025 | $29.89 | $29.77 | $0.1172 | 3,105.0 | +0.41% |
| Nov 11, 2025 | $29.65 | $29.59 | $0.0649 | 2,105.0 | +0.68% |
| Nov 10, 2025 | $29.48 | $29.34 | $0.1451 | 3,404.0 | +0.15% |
| Nov 07, 2025 | $29.40 | $29.13 | $0.2745 | 4,022.0 | +1.14% |
| Nov 06, 2025 | $29.27 | $29.07 | $0.2011 | 3,911.0 | -0.70% |
| Nov 05, 2025 | $29.40 | $29.08 | $0.32 | 2,932.0 | +0.64% |
| Nov 04, 2025 | $29.14 | $29.09 | $0.0491 | 2,784.0 | -0.52% |
| Nov 03, 2025 | $29.24 | $28.92 | $0.3215 | 3,553.0 | -0.41% |
| Oct 31, 2025 | $29.36 | $29.23 | $0.1363 | 3,389.0 | +0.40% |
| Oct 30, 2025 | $29.46 | $29.25 | $0.2142 | 2,795.0 | -0.64% |
| Oct 29, 2025 | $29.72 | $29.43 | $0.2864 | 2,809.0 | -1.88% |
| Oct 28, 2025 | $30.16 | $30.00 | $0.1635 | 3,106.0 | -1.09% |
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Blue Capital Us Small Mid Cap Dynamic Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Blue Capital Us Small Mid Cap Dynamic Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $30.18 | $28.47 | $1.71 | 58,546.0 | +2.41% |
| Oct, 2025 | $30.59 | $29.23 | $1.36 | 61,403.0 | -2.52% |
| Sep, 2025 | $30.75 | $29.86 | $0.885 | 71,975.0 | -1.27% |
| Aug, 2025 | $30.54 | $28.19 | $2.35 | 81,176.0 | +5.85% |
| Jul, 2025 | $29.60 | $28.59 | $1.01 | 66,252.0 | +0.23% |
| Jun, 2025 | $28.78 | $27.52 | $1.26 | 89,484.0 | +2.84% |
| May, 2025 | $28.66 | $26.64 | $2.02 | 92,104.0 | +4.89% |
| Apr, 2025 | $28.05 | $24.01 | $4.04 | 129,049.0 | -3.65% |
| Mar, 2025 | $29.01 | $26.87 | $2.14 | 66,914.0 | -4.49% |
| Feb, 2025 | $29.70 | $28.58 | $1.12 | 63,157.0 | -2.36% |
| Jan, 2025 | $30.13 | $28.23 | $1.89 | 48,411.0 | +3.81% |
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.63 | $28.27 | $2.36 | 33,675.0 | -7.09% |
| Nov, 2024 | $30.86 | $28.23 | $2.63 | 29,781.0 | +8.55% |
| Oct, 2024 | $28.81 | $27.84 | $0.975 | 41,075.0 | -0.61% |
| Sep, 2024 | $28.67 | $26.32 | $2.36 | 45,323.0 | +1.05% |
| Aug, 2024 | $28.08 | $25.66 | $2.43 | 60,704.0 | +1.24% |
| Jul, 2024 | $27.98 | $25.68 | $2.29 | 45,648.0 | +6.72% |
| Jun, 2024 | $26.53 | $25.71 | $0.82 | 115,350.0 | -2.14% |
| May, 2024 | $26.92 | $25.49 | $1.43 | 52,630.0 | +3.49% |
| Apr, 2024 | $27.28 | $25.29 | $1.99 | 56,775.0 | -6.17% |
| Mar, 2024 | $27.38 | $25.85 | $1.53 | 57,542.0 | +6.02% |
| Feb, 2024 | $26.97 | $24.76 | $2.21 | 135,388.0 | +3.72% |
| Jan, 2024 | $25.38 | $24.37 | $1.01 | 161,870.0 | -1.79% |
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.75 | $25.18 | $0.5699 | 22,369.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):