Get the Stockscreener App
30.39
0.44%
-0.1345
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 August 28, 2025, is $30.39.
- 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 26.55% to $30.39 now.
- The 52-week high stock price for ABCS is $30.86, representing a 1.56% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ABCS is $24.01, indicating a -20.98% 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 |
|---|---|---|---|---|---|
| Aug 28, 2025 | $30.39 | $30.39 | $0.00 | 500.0 | -0.44% |
| Aug 27, 2025 | $30.53 | $30.45 | $0.08 | 3,308.0 | +0.53% |
| Aug 26, 2025 | $30.41 | $30.34 | $0.069 | 3,221.0 | +0.02% |
| Aug 25, 2025 | $30.41 | $30.36 | $0.055 | 2,547.0 | -0.57% |
| Aug 22, 2025 | $30.54 | $29.94 | $0.6027 | 5,722.0 | +2.75% |
| Aug 21, 2025 | $29.74 | $29.61 | $0.1274 | 2,600.0 | -0.24% |
| Aug 20, 2025 | $29.82 | $29.75 | $0.0701 | 2,401.0 | -0.14% |
| Aug 19, 2025 | $29.97 | $29.80 | $0.175 | 4,063.0 | +0.43% |
| Aug 18, 2025 | $29.76 | $29.70 | $0.0637 | 2,560.0 | +0.13% |
| Aug 15, 2025 | $29.84 | $29.66 | $0.1823 | 3,103.0 | -0.37% |
| Aug 14, 2025 | $29.77 | $29.61 | $0.1621 | 5,667.0 | -0.56% |
| Aug 13, 2025 | $29.93 | $29.53 | $0.405 | 5,012.0 | +1.94% |
| Aug 12, 2025 | $29.37 | $28.92 | $0.4457 | 8,105.0 | +2.16% |
| Aug 11, 2025 | $28.88 | $28.74 | $0.136 | 3,188.0 | -0.29% |
| Aug 08, 2025 | $28.89 | $28.76 | $0.13 | 4,303.0 | +0.53% |
| Aug 07, 2025 | $28.88 | $28.68 | $0.2028 | 2,059.0 | -0.23% |
| Aug 06, 2025 | $28.78 | $28.74 | $0.04 | 6,700.0 | -0.26% |
| Aug 05, 2025 | $28.86 | $28.79 | $0.07 | 4,485.0 | +0.16% |
| Aug 04, 2025 | $28.79 | $28.64 | $0.15 | 2,439.0 | +1.22% |
| Aug 01, 2025 | $28.49 | $28.19 | $0.30 | 4,782.0 | -1.38% |
| Jul 31, 2025 | $29.16 | $28.82 | $0.3358 | 4,041.0 | -0.81% |
| Jul 30, 2025 | $29.32 | $28.99 | $0.325 | 3,319.0 | -0.68% |
| Jul 29, 2025 | $29.41 | $29.20 | $0.21 | 3,961.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $30.54 | $28.19 | $2.35 | 76,765.0 | +5.42% |
| 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% |
0.23%
0.36%
Cap:
|
Volume (24h):