Get the Stockscreener App
31.81
0.03%
0.0106
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 April 28, 2026, is $31.81.
- 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 32.49% to $31.81 now.
- The 52-week high stock price for ABCS is $32.41, representing a 1.89% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for ABCS is $26.09, indicating a -17.98% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $32.05 | $31.72 | $0.33 | 1,245.0 | +0.03% |
| Apr 27, 2026 | $31.91 | $31.80 | $0.1106 | 2,500.0 | +0.18% |
| Apr 24, 2026 | $31.76 | $31.66 | $0.10 | 2,254.0 | -0.18% |
| Apr 23, 2026 | $31.80 | $31.77 | $0.0318 | 1,744.0 | -0.25% |
| Apr 22, 2026 | $32.10 | $31.88 | $0.2196 | 3,877.0 | -0.26% |
| Apr 21, 2026 | $32.41 | $31.96 | $0.4474 | 604.0 | -0.32% |
| Apr 20, 2026 | $32.10 | $32.00 | $0.10 | 234.0 | +0.52% |
| Apr 17, 2026 | $32.06 | $31.69 | $0.37 | 2,240.0 | +1.66% |
| Apr 16, 2026 | $31.44 | $31.36 | $0.08 | 1,109.0 | +0.27% |
| Apr 15, 2026 | $31.29 | $31.13 | $0.1641 | 2,350.0 | +0.24% |
| Apr 14, 2026 | $31.27 | $31.22 | $0.0504 | 1,121.0 | +0.44% |
| Apr 13, 2026 | $31.08 | $30.62 | $0.4618 | 7,084.0 | +1.29% |
| Apr 10, 2026 | $30.86 | $30.68 | $0.1753 | 2,238.0 | -0.75% |
| Apr 09, 2026 | $30.92 | $30.66 | $0.2562 | 2,234.0 | +0.19% |
| Apr 08, 2026 | $30.99 | $30.86 | $0.1319 | 3,595.0 | +2.34% |
| Apr 07, 2026 | $30.15 | $30.11 | $0.0415 | 2,265.0 | -0.01% |
| Apr 06, 2026 | $30.18 | $29.95 | $0.23 | 6,795.0 | +0.60% |
| Apr 02, 2026 | $29.98 | $29.62 | $0.351 | 4,112.0 | +0.18% |
| Apr 01, 2026 | $30.00 | $29.82 | $0.185 | 1,801.0 | +0.33% |
| Mar 31, 2026 | $29.93 | $29.47 | $0.4601 | 1,722.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $32.41 | $29.62 | $2.78 | 49,402.0 | +6.67% |
| 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% |
0.05%
0.92%
Cap:
|
Volume (24h):