Get the Stockscreener App
28.74
0.26%
-0.0759
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 06, 2025, is $28.74.
- 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 19.72% to $28.74 now.
- The 52-week high stock price for ABCS is $30.86, representing a 7.36% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ABCS is $24.01, indicating a -16.47% 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 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% |
| Jul 28, 2025 | $29.45 | $29.32 | $0.13 | 3,994.0 | -0.46% |
| Jul 25, 2025 | $29.48 | $29.20 | $0.2743 | 4,552.0 | +0.71% |
| Jul 24, 2025 | $29.54 | $29.27 | $0.2699 | 2,002.0 | -1.11% |
| Jul 23, 2025 | $29.60 | $29.57 | $0.0291 | 303.0 | +1.01% |
| Jul 22, 2025 | $29.31 | $29.13 | $0.1767 | 2,712.0 | +1.59% |
| Jul 21, 2025 | $29.08 | $28.84 | $0.235 | 3,880.0 | -0.53% |
| Jul 18, 2025 | $29.18 | $29.00 | $0.1816 | 2,582.0 | -0.30% |
| Jul 17, 2025 | $29.08 | $28.85 | $0.2347 | 1,606.0 | +0.88% |
| Jul 16, 2025 | $28.83 | $28.59 | $0.2413 | 2,979.0 | +0.51% |
| Jul 15, 2025 | $29.12 | $28.68 | $0.4412 | 2,118.0 | -1.89% |
| Jul 14, 2025 | $29.26 | $29.17 | $0.0865 | 1,844.0 | +0.23% |
| Jul 11, 2025 | $29.19 | $29.14 | $0.05 | 3,708.0 | -0.94% |
| Jul 10, 2025 | $29.57 | $29.31 | $0.255 | 2,506.0 | +0.75% |
| Jul 09, 2025 | $29.23 | $29.11 | $0.1106 | 2,601.0 | +0.19% |
| Jul 08, 2025 | $29.23 | $29.11 | $0.121 | 1,858.0 | +0.46% |
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 | $28.86 | $28.19 | $0.67 | 25,106.0 | -0.28% |
| 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% |
0.10%
1.35%
Cap:
|
Volume (24h):