Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 26.64 | 26.64 | 26.53 | 26.55 | 26.55 | 2,300 |
| 09 May 2024 | 26.35 | 26.57 | 26.35 | 26.57 | 26.57 | 1,800 |
| 08 May 2024 | 26.35 | 26.37 | 26.33 | 26.33 | 26.33 | 1,700 |
| 07 May 2024 | 26.47 | 26.47 | 26.39 | 26.39 | 26.39 | 2,000 |
| 06 May 2024 | 26.16 | 26.33 | 26.16 | 26.31 | 26.31 | 1,400 |
| 03 May 2024 | 26.14 | 26.14 | 25.96 | 26.07 | 26.07 | 2,000 |
| 02 May 2024 | 25.64 | 25.87 | 25.57 | 25.87 | 25.87 | 3,600 |
| 01 May 2024 | 25.55 | 25.84 | 25.49 | 25.49 | 25.49 | 2,400 |
| 30 Apr 2024 | 26.04 | 26.05 | 25.67 | 25.67 | 25.67 | 3,200 |
| 29 Apr 2024 | 26.05 | 26.19 | 26.05 | 26.15 | 26.15 | 1,900 |
| 26 Apr 2024 | 25.96 | 26.04 | 25.96 | 25.96 | 25.96 | 2,300 |
| 25 Apr 2024 | 25.80 | 25.97 | 25.66 | 25.83 | 25.83 | 2,200 |
| 24 Apr 2024 | 26.02 | 26.03 | 25.93 | 26.03 | 26.03 | 1,700 |
| 23 Apr 2024 | 25.84 | 26.01 | 25.73 | 26.01 | 26.01 | 1,700 |
| 22 Apr 2024 | 25.53 | 25.84 | 25.53 | 25.74 | 25.74 | 1,700 |
| 19 Apr 2024 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 1,300 |
| 18 Apr 2024 | 25.52 | 25.52 | 25.35 | 25.38 | 25.38 | 2,200 |
| 17 Apr 2024 | 25.58 | 25.58 | 25.29 | 25.29 | 25.29 | 1,500 |
| 16 Apr 2024 | 25.38 | 25.56 | 25.38 | 25.43 | 25.43 | 1,500 |
| 15 Apr 2024 | 26.07 | 26.12 | 25.61 | 25.61 | 25.61 | 2,300 |
| 12 Apr 2024 | 26.23 | 26.23 | 25.85 | 25.85 | 25.85 | 5,900 |
| 11 Apr 2024 | 26.45 | 26.45 | 26.20 | 26.33 | 26.33 | 2,300 |
| 10 Apr 2024 | 26.40 | 26.48 | 26.26 | 26.30 | 26.30 | 4,800 |
| 09 Apr 2024 | 26.76 | 26.89 | 26.75 | 26.89 | 26.89 | 2,600 |
| 08 Apr 2024 | 26.74 | 26.83 | 26.74 | 26.76 | 26.76 | 1,200 |
| 05 Apr 2024 | 26.51 | 26.67 | 26.46 | 26.65 | 26.65 | 5,000 |
| 04 Apr 2024 | 26.95 | 26.98 | 26.47 | 26.52 | 26.52 | 5,100 |
| 03 Apr 2024 | 26.69 | 26.79 | 26.69 | 26.78 | 26.78 | 1,900 |
| 02 Apr 2024 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | 2,600 |
| 01 Apr 2024 | 27.28 | 27.28 | 27.11 | 27.11 | 27.11 | 1,800 |
| 28 Mar 2024 | 27.33 | 27.38 | 27.24 | 27.35 | 27.35 | 1,600 |
| 27 Mar 2024 | 26.85 | 27.21 | 26.85 | 27.17 | 27.17 | 1,600 |
| 26 Mar 2024 | 26.85 | 26.88 | 26.72 | 26.72 | 26.72 | 2,000 |
| 26 Mar 2024 | 0.071 Dividend | |||||
| 25 Mar 2024 | 26.82 | 26.85 | 26.77 | 26.80 | 26.73 | 3,200 |
| 22 Mar 2024 | 26.92 | 26.92 | 26.77 | 26.77 | 26.70 | 2,000 |
| 21 Mar 2024 | 26.92 | 26.98 | 26.92 | 26.93 | 26.86 | 4,400 |
| 20 Mar 2024 | 26.44 | 26.68 | 26.44 | 26.68 | 26.61 | 2,700 |
| 19 Mar 2024 | 26.25 | 26.37 | 26.16 | 26.37 | 26.30 | 2,200 |
| 18 Mar 2024 | 26.20 | 26.24 | 26.14 | 26.19 | 26.12 | 2,900 |
| 15 Mar 2024 | 26.23 | 26.25 | 26.16 | 26.16 | 26.09 | 2,100 |
| 14 Mar 2024 | 26.22 | 26.22 | 26.01 | 26.14 | 26.07 | 4,100 |
| 13 Mar 2024 | 26.49 | 26.49 | 26.41 | 26.47 | 26.39 | 1,900 |
| 12 Mar 2024 | 26.31 | 26.43 | 26.29 | 26.42 | 26.35 | 3,500 |
| 11 Mar 2024 | 26.24 | 26.31 | 26.20 | 26.31 | 26.24 | 1,500 |
| 08 Mar 2024 | 26.51 | 26.51 | 26.26 | 26.26 | 26.19 | 2,100 |
| 07 Mar 2024 | 26.34 | 26.35 | 26.32 | 26.32 | 26.25 | 11,000 |
| 06 Mar 2024 | 26.15 | 26.15 | 26.06 | 26.06 | 25.99 | 1,200 |
| 05 Mar 2024 | 26.05 | 26.05 | 25.95 | 25.96 | 25.89 | 2,900 |
| 04 Mar 2024 | 26.03 | 26.10 | 26.03 | 26.05 | 25.98 | 1,500 |
| 01 Mar 2024 | 25.89 | 25.95 | 25.85 | 25.88 | 25.81 | 3,100 |
| 29 Feb 2024 | 25.70 | 25.80 | 25.70 | 25.80 | 25.73 | 1,100 |
| 28 Feb 2024 | 25.73 | 25.73 | 25.64 | 25.64 | 25.57 | 3,100 |
| 27 Feb 2024 | 25.56 | 25.68 | 25.50 | 25.65 | 25.58 | 12,000 |
| 26 Feb 2024 | 25.60 | 25.65 | 25.51 | 25.51 | 25.44 | 10,400 |
| 23 Feb 2024 | 25.60 | 25.66 | 25.60 | 25.66 | 25.60 | 1,100 |
| 22 Feb 2024 | 25.48 | 25.53 | 25.46 | 25.53 | 25.47 | 3,900 |
| 21 Feb 2024 | 25.28 | 25.36 | 25.28 | 25.36 | 25.29 | 900 |
| 20 Feb 2024 | 25.36 | 25.39 | 25.32 | 25.32 | 25.26 | 400 |
| 16 Feb 2024 | 25.60 | 25.60 | 25.45 | 25.45 | 25.39 | 100 |
| 15 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.60 | - |
| 14 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | 100 |
| 13 Feb 2024 | 24.91 | 24.97 | 24.76 | 24.86 | 24.80 | 46,700 |
| 12 Feb 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.44 | 100 |
| 09 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 100 |
| 08 Feb 2024 | 24.95 | 25.07 | 24.95 | 25.07 | 25.00 | 300 |
| 07 Feb 2024 | 26.97 | 26.97 | 24.94 | 24.95 | 24.89 | 23,700 |
| 06 Feb 2024 | 24.94 | 24.94 | 24.93 | 24.93 | 24.86 | 900 |
| 05 Feb 2024 | 24.80 | 24.86 | 24.79 | 24.79 | 24.73 | 14,100 |
| 02 Feb 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 25.04 | 6,100 |
| 01 Feb 2024 | 24.90 | 25.11 | 24.85 | 25.11 | 25.05 | 10,400 |
| 31 Jan 2024 | 25.22 | 25.34 | 24.87 | 24.87 | 24.81 | 1,400 |
| 30 Jan 2024 | 25.25 | 25.27 | 25.24 | 25.27 | 25.20 | 400 |
| 29 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | 100 |
| 26 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.03 | 100 |
| 25 Jan 2024 | 24.90 | 25.01 | 24.90 | 25.01 | 24.94 | 1,000 |
| 24 Jan 2024 | 25.00 | 25.00 | 24.85 | 24.87 | 24.81 | 15,200 |
| 23 Jan 2024 | 24.99 | 25.02 | 24.95 | 24.99 | 24.92 | 5,300 |
| 22 Jan 2024 | 24.99 | 25.08 | 24.99 | 25.01 | 24.95 | 3,300 |
| 19 Jan 2024 | 24.55 | 24.81 | 24.55 | 24.77 | 24.70 | 1,500 |
| 18 Jan 2024 | 24.45 | 24.59 | 24.37 | 24.57 | 24.50 | 11,700 |
| 17 Jan 2024 | 24.55 | 24.55 | 24.46 | 24.46 | 24.39 | 20,100 |
| 16 Jan 2024 | 24.70 | 24.71 | 24.64 | 24.65 | 24.59 | 13,300 |
| 12 Jan 2024 | 25.00 | 25.00 | 24.83 | 24.83 | 24.77 | 15,800 |
| 11 Jan 2024 | 24.98 | 25.01 | 24.94 | 24.95 | 24.88 | 13,800 |
| 10 Jan 2024 | 24.96 | 25.05 | 24.94 | 25.05 | 24.99 | 8,100 |
| 09 Jan 2024 | 24.97 | 25.01 | 24.97 | 25.00 | 24.93 | 12,100 |
| 08 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 1,000 |
| 05 Jan 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.82 | 3,700 |
| 04 Jan 2024 | 24.95 | 24.97 | 24.80 | 24.80 | 24.73 | 22,300 |
| 03 Jan 2024 | 24.97 | 24.99 | 24.81 | 24.81 | 24.75 | 1,800 |
| 02 Jan 2024 | 25.38 | 25.38 | 25.29 | 25.29 | 25.23 | 10,000 |
| 29 Dec 2023 | 25.39 | 25.39 | 25.33 | 25.33 | 25.26 | 300 |
| 28 Dec 2023 | 25.48 | 25.49 | 25.48 | 25.48 | 25.41 | 11,000 |
| 27 Dec 2023 | 25.75 | 25.75 | 25.45 | 25.45 | 25.38 | 1,000 |
| 26 Dec 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | 100 |
| 22 Dec 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 25.20 | 10,000 |
| 21 Dec 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | 100 |
| 20 Dec 2023 | 25.35 | 25.37 | 24.84 | 24.84 | 24.78 | 101,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.