Get the Stockscreener App
31.48
0.26%
0.0822
After Hours:
31.49
0.0125
+0.04%
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 January 09, 2026, is $31.48.
- Alpha Blue Capital Us Small Mid Cap Dynamic Etf all-time high stock price is $31.49, occurred on January 09, 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 31.10% to $31.48 now.
- The 52-week high stock price for ABCS is $31.49, representing a 0.04% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for ABCS is $24.01, indicating a -23.72% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $31.49 | $31.35 | $0.1401 | 2,990.0 | +0.26% |
| Jan 08, 2026 | $31.40 | $31.26 | $0.1352 | 2,974.0 | +1.16% |
| Jan 07, 2026 | $31.23 | $31.04 | $0.1946 | 3,198.0 | -0.99% |
| Jan 06, 2026 | $31.38 | $31.14 | $0.2358 | 2,514.0 | +0.84% |
| Jan 05, 2026 | $31.20 | $30.97 | $0.23 | 3,778.0 | +1.53% |
| Jan 02, 2026 | $30.73 | $30.45 | $0.28 | 3,280.0 | +0.63% |
| Dec 31, 2025 | $30.55 | $30.42 | $0.1265 | 3,235.0 | -0.84% |
| Dec 30, 2025 | $30.71 | $30.68 | $0.0276 | 3,336.0 | -0.04% |
| Dec 29, 2025 | $30.75 | $30.67 | $0.08 | 5,608.0 | -0.37% |
| Dec 26, 2025 | $30.83 | $30.72 | $0.1101 | 3,615.0 | +0.10% |
| Dec 24, 2025 | $30.78 | $30.73 | $0.0461 | 2,181.0 | +0.41% |
| Dec 23, 2025 | $30.69 | $30.62 | $0.074 | 2,569.0 | -0.82% |
| Dec 22, 2025 | $30.96 | $30.89 | $0.07 | 1,904.0 | +0.70% |
| Dec 19, 2025 | $30.74 | $30.69 | $0.0496 | 2,037.0 | +0.29% |
| Dec 18, 2025 | $30.79 | $30.60 | $0.1884 | 3,206.0 | -0.01% |
| Dec 17, 2025 | $30.80 | $30.60 | $0.2014 | 1,009.0 | -0.13% |
| Dec 16, 2025 | $30.75 | $30.61 | $0.1401 | 2,870.0 | -0.85% |
| Dec 15, 2025 | $30.91 | $30.84 | $0.0651 | 4,156.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $31.49 | $30.45 | $1.04 | 21,724.0 | +3.46% |
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% |
0.64%
Cap:
|
Volume (24h):