Get the Stockscreener App
32.18
0.84%
0.267
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 May 22, 2026, is $32.18.
- Alpha Blue Capital Us Small Mid Cap Dynamic Etf all-time high stock price is $32.41, occurred on April 21, 2026.
- 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 34.02% to $32.18 now.
- The 52-week high stock price for ABCS is $32.41, representing a 0.72% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for ABCS is $27.52, indicating a -14.48% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $32.25 | $32.18 | $0.0711 | 1,094.0 | +0.84% |
| May 21, 2026 | $31.91 | $31.55 | $0.3569 | 1,696.0 | +0.14% |
| May 20, 2026 | $31.87 | $31.49 | $0.3769 | 1,005.0 | +1.27% |
| May 19, 2026 | $31.59 | $31.47 | $0.1218 | 2,612.0 | -0.73% |
| May 18, 2026 | $31.73 | $31.68 | $0.05 | 2,204.0 | +0.75% |
| May 15, 2026 | $31.61 | $31.46 | $0.146 | 5,952.0 | -0.98% |
| May 14, 2026 | $31.94 | $31.78 | $0.1635 | 2,196.0 | +0.24% |
| May 13, 2026 | $31.75 | $31.63 | $0.12 | 2,094.0 | -0.50% |
| May 12, 2026 | $31.86 | $31.56 | $0.2991 | 3,948.0 | +0.19% |
| May 11, 2026 | $32.02 | $31.78 | $0.24 | 1,310.0 | -0.83% |
| May 08, 2026 | $32.06 | $31.96 | $0.1041 | 2,010.0 | +0.24% |
| May 07, 2026 | $32.23 | $31.99 | $0.2415 | 2,122.0 | -0.39% |
| May 06, 2026 | $32.20 | $32.09 | $0.11 | 1,140.0 | +0.60% |
| May 05, 2026 | $31.95 | $31.92 | $0.0336 | 2,364.0 | +0.47% |
| May 04, 2026 | $32.11 | $31.77 | $0.3403 | 1,063.0 | -0.64% |
| May 01, 2026 | $32.07 | $31.98 | $0.0944 | 1,135.0 | -0.34% |
| Apr 30, 2026 | $32.09 | $31.95 | $0.135 | 709.0 | +1.08% |
| Apr 29, 2026 | $31.74 | $31.72 | $0.0232 | 1,102.0 | -0.08% |
| Apr 28, 2026 | $32.05 | $31.72 | $0.33 | 1,249.0 | -0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.25 | $31.46 | $0.786 | 35,039.0 | +0.29% |
| Apr, 2026 | $32.41 | $29.62 | $2.78 | 51,217.0 | +7.59% |
| Mar, 2026 | $31.43 | $29.21 | $2.22 | 59,278.0 | -5.26% |
| Feb, 2026 | $31.87 | $30.96 | $0.91 | 72,966.0 | +1.63% |
| Jan, 2026 | $31.60 | $30.45 | $1.15 | 62,552.0 | +1.80% |
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.09 | $30.00 | $1.09 | 60,647.0 | +1.67% |
| Nov, 2025 | $30.24 | $28.47 | $1.77 | 58,642.0 | +2.77% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):