Get the Stockscreener App
34.66
1.51%
0.5148
After Hours:
34.46
-0.2028
-0.59%
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 July 24, 2026, is $34.66.
- Alpha Blue Capital Us Small Mid Cap Dynamic Etf all-time high stock price is $34.82, occurred on July 17, 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 44.37% to $34.66 now.
- The 52-week high stock price for ABCS is $34.82, representing a 0.45% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for ABCS is $28.19, indicating a -18.67% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $34.66 | $34.46 | $0.2028 | 2,007.0 | +1.51% |
| Jul 23, 2026 | $34.20 | $34.15 | $0.052 | 1,803.0 | -0.66% |
| Jul 22, 2026 | $34.42 | $34.34 | $0.085 | 1,408.0 | -0.23% |
| Jul 21, 2026 | $34.45 | $34.34 | $0.115 | 2,825.0 | +0.15% |
| Jul 20, 2026 | $34.48 | $34.40 | $0.0719 | 1,211.0 | -0.42% |
| Jul 17, 2026 | $34.82 | $34.55 | $0.2724 | 1,009.0 | -0.51% |
| Jul 16, 2026 | $34.73 | $34.57 | $0.1562 | 1,514.0 | +1.38% |
| Jul 15, 2026 | $34.38 | $34.25 | $0.1271 | 1,845.0 | +0.34% |
| Jul 14, 2026 | $34.26 | $34.14 | $0.1243 | 3,458.0 | -0.52% |
| Jul 13, 2026 | $34.47 | $34.31 | $0.155 | 1,009.0 | +0.45% |
| Jul 10, 2026 | $34.22 | $34.16 | $0.0583 | 1,219.0 | +0.36% |
| Jul 09, 2026 | $34.10 | $33.85 | $0.25 | 2,975.0 | +0.96% |
| Jul 08, 2026 | $33.85 | $33.72 | $0.1339 | 3,222.0 | -1.38% |
| Jul 07, 2026 | $34.34 | $34.19 | $0.1532 | 1,560.0 | +0.26% |
| Jul 06, 2026 | $34.12 | $34.05 | $0.075 | 1,956.0 | -0.01% |
| Jul 02, 2026 | $34.13 | $33.99 | $0.14 | 2,017.0 | +0.87% |
| Jul 01, 2026 | $33.81 | $33.61 | $0.1975 | 2,641.0 | +0.83% |
| Jun 30, 2026 | $33.53 | $33.45 | $0.0791 | 1,154.0 | -0.20% |
| Jun 29, 2026 | $33.60 | $33.48 | $0.12 | 1,450.0 | -0.26% |
| Jun 26, 2026 | $33.70 | $33.38 | $0.3248 | 2,650.0 | +1.20% |
| Jun 25, 2026 | $33.44 | $33.29 | $0.1518 | 1,155.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $34.82 | $33.61 | $1.21 | 35,686.0 | +3.38% |
| Jun, 2026 | $33.70 | $32.36 | $1.34 | 36,627.0 | +3.56% |
| May, 2026 | $32.48 | $31.46 | $1.02 | 41,932.0 | +0.91% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):