Dark

ABCS
Alpha Blue Capital US Small-Mid Cap Dynamic ETF
stock NASDAQ

At Close

Oct 20, 2025

0.00USD0.000%(0.00)2,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	29.9200	30.0365	29.9200	30.0365	+1.191%	2,708	0.000%
2025-10-17	29.5000	29.6829	29.5000	29.6829	+0.476%	1,961	+1.191%
2025-10-16	29.8400	29.8600	29.5424	29.5424	-1.351%	1,923	+1.673%
2025-10-15	30.0400	30.0400	29.9470	29.9470	-0.072%	1,697	+0.299%
2025-10-14	29.7100	30.0100	29.7100	29.9686	+1.203%	3,160	+0.227%
2025-10-13	29.4850	29.6124	29.4450	29.6124	+1.201%	2,162	+1.432%
2025-10-10	30.0110	30.0110	29.2611	29.2611	-2.611%	1,547	+2.650%
2025-10-09	30.2100	30.2100	30.0400	30.0456	-0.930%	3,767	-0.030%
2025-10-08	30.3600	30.4300	30.3275	30.3275	+0.120%	3,659	-0.960%
2025-10-07	30.4400	30.4400	30.2700	30.2910	-0.559%	2,627	-0.840%
2025-10-06	30.5708	30.5900	30.4613	30.4613	-0.173%	2,105	-1.395%
2025-10-03	30.4900	30.5301	30.4800	30.5141	+0.672%	4,928	-1.565%
2025-10-02	30.1500	30.3103	30.1200	30.3103	+0.293%	2,492	-0.903%
2025-10-01	30.1300	30.2218	30.1300	30.2218	+0.329%	2,011	-0.613%
2025-09-30	30.0200	30.1227	29.8800	30.1227	+0.078%	2,719	-0.286%
2025-09-29	30.0100	30.1073	29.9900	30.0993	-0.311%	3,360	-0.209%
2025-09-26	30.1310	30.1931	30.0190	30.1931	+1.082%	3,369	-0.519%
2025-09-25	29.9200	29.9500	29.8600	29.8698	-1.044%	3,001	+0.558%
2025-09-24	30.2300	30.2400	30.1800	30.1850	+0.062%	3,998	-0.492%
2025-09-23	30.3200	30.4650	30.1662	30.1662	-0.052%	2,219	-0.430%
2025-09-22	30.0300	30.2000	30.0300	30.1819	-0.096%	3,200	-0.482%
2025-09-19	30.3100	30.3281	30.2108	30.2108	-0.616%	5,072	-0.577%
2025-09-18	30.2897	30.4300	30.2800	30.3980	+0.850%	3,285	-1.189%
2025-09-17	30.3200	30.3700	30.0300	30.1417	+0.118%	5,215	-0.349%
2025-09-16	30.0200	30.1300	30.0190	30.1062	-0.309%	3,835	-0.232%
2025-09-15	30.3800	30.3800	30.1994	30.1994	-0.754%	3,908	-0.539%
2025-09-12	30.5595	30.5600	30.4289	30.4289	-0.941%	2,093	-1.290%
2025-09-11	30.5400	30.7181	30.5400	30.7181	+1.727%	3,122	-2.219%
2025-09-10	30.3600	30.4000	30.1617	30.1966	-0.469%	4,924	-0.530%
2025-09-09	30.4499	30.4500	30.3390	30.3390	-0.440%	3,046	-0.997%
2025-09-08	30.3700	30.4732	30.2300	30.4732	-0.211%	4,683	-1.433%
2025-09-05	30.7450	30.7450	30.4900	30.5377	+0.009%	2,201	-1.641%
2025-09-04	30.2600	30.5350	30.2500	30.5350	+0.742%	3,785	-1.633%
2025-09-03	30.3030	30.3200	30.3000	30.3100	-0.207%	2,499	-0.902%
2025-09-02	30.2700	30.3900	30.2600	30.3730	-0.452%	2,441	-1.108%
2025-08-29	30.4956	30.5109	30.4600	30.5109	+0.143%	2,900	-1.555%
2025-08-28	30.3856	30.4673	30.3856	30.4673	-0.173%	2,011	-1.414%
2025-08-27	30.4910	30.5300	30.4500	30.5201	+0.527%	3,308	-1.585%
2025-08-26	30.3985	30.4100	30.3410	30.3602	+0.017%	3,221	-1.066%
2025-08-25	30.3700	30.4100	30.3550	30.3550	-0.567%	2,547	-1.049%
2025-08-22	29.9373	30.5400	29.9373	30.5282	+2.750%	5,722	-1.611%
2025-08-21	29.6100	29.7374	29.6100	29.7111	-0.236%	2,600	+1.095%
2025-08-20	29.8200	29.8200	29.7499	29.7813	-0.144%	2,401	+0.857%
2025-08-19	29.8500	29.9700	29.7950	29.8242	+0.431%	4,063	+0.712%
2025-08-18	29.7500	29.7600	29.6963	29.6963	+0.130%	2,560	+1.146%
2025-08-15	29.8400	29.8400	29.6577	29.6577	-0.370%	3,103	+1.277%
2025-08-14	29.6500	29.7677	29.6056	29.7677	-0.559%	5,667	+0.903%
2025-08-13	29.5300	29.9350	29.5300	29.9350	+1.939%	5,012	+0.339%
2025-08-12	28.9200	29.3657	28.9200	29.3657	+2.163%	8,105	+2.284%
2025-08-11	28.8300	28.8800	28.7440	28.7440	-0.294%	3,188	+4.497%
2025-08-08	28.8900	28.8900	28.7600	28.8288	+0.529%	4,303	+4.189%
2025-08-07	28.8800	28.8800	28.6772	28.6772	-0.234%	2,065	+4.740%
2025-08-06	28.7800	28.7800	28.7400	28.7444	-0.263%	6,700	+4.495%
2025-08-05	28.8302	28.8600	28.7900	28.8203	+0.160%	4,485	+4.220%
2025-08-04	28.6454	28.7900	28.6400	28.7742	+1.225%	2,439	+4.387%
2025-08-01	28.3799	28.4900	28.1900	28.4260	-1.381%	4,782	+5.666%
2025-07-31	29.0500	29.1600	28.8242	28.8242	-0.812%	4,041	+4.206%
2025-07-30	29.2100	29.3150	28.9900	29.0601	-0.682%	3,319	+3.360%
2025-07-29	29.4050	29.4100	29.2000	29.2596	-0.289%	3,961	+2.655%
2025-07-28	29.4200	29.4500	29.3200	29.3444	-0.458%	3,994	+2.359%
2025-07-25	29.2600	29.4793	29.2050	29.4793	+0.715%	4,552	+1.890%
2025-07-24	29.5250	29.5400	29.2701	29.2701	-1.112%	2,002	+2.618%
2025-07-23	29.5200	29.5991	29.4468	29.5991	+1.007%	4,273	+1.478%
2025-07-22	29.1333	29.3100	29.1333	29.3041	+1.592%	2,712	+2.499%
2025-07-21	29.0400	29.0800	28.8450	28.8450	-0.529%	3,880	+4.131%
2025-07-18	29.1800	29.1800	28.9984	28.9984	-0.297%	2,582	+3.580%
2025-07-17	28.8500	29.0847	28.8500	29.0847	+0.879%	1,606	+3.273%
2025-07-16	28.8300	28.8313	28.5900	28.8313	+0.514%	2,979	+4.180%
2025-07-15	29.1250	29.1250	28.6838	28.6838	-1.885%	2,118	+4.716%
2025-07-14	29.1800	29.2600	29.1735	29.2350	+0.230%	1,844	+2.742%
2025-07-11	29.1750	29.1900	29.1400	29.1680	-0.937%	3,708	+2.978%
2025-07-10	29.3100	29.5650	29.3100	29.4440	+0.747%	2,506	+2.012%
2025-07-09	29.1400	29.2256	29.1150	29.2256	+0.189%	2,601	+2.775%
2025-07-08	29.1090	29.2300	29.1090	29.1705	+0.460%	1,858	+2.969%
2025-07-07	29.3000	29.3000	29.0369	29.0369	-1.048%	3,188	+3.443%
2025-07-03	29.4200	29.4500	29.3300	29.3443	+0.460%	3,663	+2.359%
2025-07-02	29.0200	29.2399	28.9905	29.2100	+0.020%	3,289	+2.830%
2025-07-01	28.9200	29.3601	28.9200	29.2041	+1.550%	5,546	+2.850%
2025-06-30	28.6700	28.7800	28.6500	28.7584	+0.339%	3,409	+4.444%
2025-06-27	28.6100	28.7600	28.5500	28.6613	-0.144%	3,205	+4.798%
2025-06-26	28.5400	28.7027	28.5200	28.7027	+1.119%	4,429	+4.647%
2025-06-25	28.5000	28.5200	28.3852	28.3852	-0.848%	3,567	+5.817%
2025-06-24	28.5800	28.6632	28.5008	28.6281	+1.017%	6,096	+4.920%
2025-06-23	28.0931	28.3500	28.0600	28.3398	+0.669%	5,308	+5.987%
2025-06-20	28.2500	28.2800	28.1150	28.1515	+0.193%	2,900	+6.696%
2025-06-18	28.1100	28.2450	28.0973	28.0973	+0.305%	4,789	+6.902%
2025-06-17	28.2300	28.2300	28.0119	28.0119	-0.877%	2,813	+7.228%
2025-06-16	28.2600	28.3700	28.2454	28.2597	+1.092%	11,225	+6.287%
2025-06-13	28.1700	28.2107	27.9060	27.9545	-1.439%	2,224	+7.448%
2025-06-12	28.2240	28.3627	28.2240	28.3627	+0.007%	3,230	+5.901%
2025-06-11	28.5600	28.5600	28.3607	28.3607	-0.236%	4,100	+5.909%
2025-06-10	28.4360	28.5000	28.3954	28.4277	+0.396%	5,000	+5.659%
2025-06-09	28.2898	28.3200	28.1800	28.3157	+0.071%	6,329	+6.077%
2025-06-06	28.2100	28.2956	28.1900	28.2956	+1.168%	4,007	+6.153%
2025-06-05	28.0100	28.1514	27.9689	27.9689	-0.286%	4,504	+7.392%
2025-06-04	28.1700	28.2400	28.0492	28.0492	-0.506%	4,228	+7.085%
2025-06-03	27.8800	28.2400	27.8799	28.1918	+1.128%	4,122	+6.543%
2025-06-02	27.5454	27.8773	27.5200	27.8773	-0.307%	4,000	+7.745%
2025-05-30	27.9600	27.9631	27.8600	27.9631	-0.040%	3,281	+7.415%
2025-05-29	27.9692	27.9990	27.8300	27.9744	+0.379%	3,466	+7.371%
2025-05-28	28.1500	28.1500	27.8688	27.8688	-1.034%	3,201	+7.778%
2025-05-27	27.8000	28.1600	27.8000	28.1600	+1.903%	3,702	+6.664%
2025-05-23	27.5173	27.6650	27.4799	27.6340	-0.318%	5,252	+8.694%
2025-05-22	27.6400	27.8000	27.6300	27.7221	-0.401%	6,100	+8.349%
2025-05-21	28.2900	28.2900	27.8338	27.8338	-2.412%	6,407	+7.914%
2025-05-20	28.6600	28.6600	28.5217	28.5217	-0.227%	2,380	+5.311%
2025-05-19	28.4300	28.6000	28.4299	28.5866	-0.242%	5,633	+5.072%
2025-05-16	28.5100	28.6560	28.5000	28.6560	+1.006%	3,980	+4.817%
2025-05-15	28.1900	28.3800	28.1700	28.3705	+0.439%	4,861	+5.872%
2025-05-14	28.3600	28.3600	28.2464	28.2464	-0.770%	5,008	+6.337%
2025-05-13	28.4630	28.5300	28.4630	28.4656	+0.376%	3,610	+5.519%
2025-05-12	28.5485	28.5485	28.3050	28.3591	+3.137%	3,541	+5.915%
2025-05-09	27.5100	27.5500	27.4400	27.4966	+0.036%	4,754	+9.237%
2025-05-08	27.3800	27.6150	27.3800	27.4866	+1.515%	3,602	+9.277%
2025-05-07	27.0500	27.0800	27.0400	27.0765	+0.539%	4,257	+10.932%
2025-05-06	26.9260	26.9400	26.8500	26.9314	-0.622%	3,100	+11.530%
2025-05-05	27.0781	27.3200	27.0400	27.1000	-0.237%	4,907	+10.836%
2025-05-02	26.9650	27.1800	26.9650	27.1644	+1.969%	5,100	+10.573%
2025-05-01	26.8390	26.8901	26.6399	26.6399	-0.075%	5,962	+12.750%
2025-04-30	26.0900	26.6600	26.0900	26.6600	-0.336%	6,318	+12.665%
2025-04-29	26.2200	26.7789	26.2200	26.7499	+0.601%	4,805	+12.286%
2025-04-28	26.6100	26.6100	26.4150	26.5902	+0.506%	5,100	+12.961%
2025-04-25	26.4100	26.4700	26.3917	26.4562	-0.491%	5,510	+13.533%
2025-04-24	26.1863	26.6000	26.1863	26.5868	+1.537%	6,031	+12.975%
2025-04-23	26.7500	26.7850	26.1400	26.1843	+1.193%	3,463	+14.712%
2025-04-22	25.5880	25.8756	25.5880	25.8756	+2.887%	5,580	+16.080%
2025-04-21	25.4352	25.4352	25.0099	25.1495	-2.028%	4,875	+19.432%
2025-04-17	25.6200	25.8500	25.6199	25.6700	+0.600%	8,651	+17.010%
2025-04-16	25.7400	25.7400	25.3600	25.5170	-0.935%	3,815	+17.712%
2025-04-15	25.9150	25.9500	25.7300	25.7579	-0.664%	3,949	+16.611%
2025-04-14	25.7600	25.9350	25.7500	25.9300	+1.316%	6,725	+15.837%
2025-04-11	24.9200	25.5931	24.9028	25.5931	+1.366%	10,018	+17.362%
2025-04-10	25.5700	25.5700	24.6599	25.2481	-4.046%	6,589	+18.965%
2025-04-09	24.3800	26.3705	24.0100	26.3127	+8.327%	10,607	+14.152%
2025-04-08	25.4910	25.6000	24.0800	24.2900	-1.660%	7,628	+23.658%
2025-04-07	24.1100	25.7100	24.0250	24.7000	-1.476%	12,038	+21.605%
2025-04-04	25.3700	25.4300	25.0700	25.0700	-5.146%	5,097	+19.811%
2025-04-03	26.7300	26.8650	26.4300	26.4300	-5.766%	8,880	+13.645%
2025-04-02	27.7099	28.0472	27.7094	28.0472	+1.305%	5,429	+7.093%
2025-04-01	27.5400	27.7100	27.5200	27.6859	+0.060%	3,908	+8.490%
2025-03-31	27.3600	27.7300	27.3600	27.6693	+0.548%	3,406	+8.555%
2025-03-28	27.6800	27.6900	27.5184	27.5184	-1.863%	3,685	+9.151%
2025-03-27	28.0400	28.1900	28.0399	28.0408	-0.635%	2,406	+7.117%
2025-03-26	28.3400	28.3414	28.2198	28.2200	-0.021%	3,503	+6.437%
2025-03-25	28.3300	28.3400	28.2260	28.2260	-0.389%	3,214	+6.414%
2025-03-24	28.1880	28.3500	28.1800	28.3361	+2.071%	3,502	+6.001%
2025-03-21	27.6100	27.7800	27.5800	27.7611	-0.608%	4,000	+8.196%
2025-03-20	28.1300	28.1300	27.9310	27.9310	-0.345%	2,729	+7.538%
2025-03-19	27.8700	28.0800	27.8700	28.0276	+0.922%	3,575	+7.168%
2025-03-18	27.8700	27.8700	27.7200	27.7715	-0.412%	3,698	+8.156%
2025-03-17	27.6900	27.9400	27.6900	27.8864	+1.405%	3,110	+7.710%
2025-03-14	27.1650	27.5000	27.1650	27.5000	+2.331%	3,048	+9.224%
2025-03-13	27.2100	27.2100	26.8735	26.8735	-1.290%	3,826	+11.770%
2025-03-12	27.3600	27.3600	27.2248	27.2248	-0.486%	2,208	+10.328%
2025-03-11	27.8550	27.8550	27.3578	27.3578	-1.164%	3,991	+9.791%
2025-03-10	28.0450	28.0450	27.5837	27.6800	-1.887%	3,147	+8.513%
2025-03-07	28.0701	28.2350	27.9199	28.2124	+0.880%	3,796	+6.466%
2025-03-06	27.9094	28.1400	27.8900	27.9662	-0.899%	3,083	+7.403%
2025-03-05	27.9200	28.2600	27.9200	28.2200	+1.050%	3,522	+6.437%
2025-03-04	27.8640	28.2200	27.7500	27.9268	-1.713%	4,719	+7.554%
2025-03-03	29.0100	29.0100	28.3100	28.4135	-1.921%	3,467	+5.712%
2025-02-28	28.8350	28.9700	28.8000	28.9700	+1.033%	2,503	+3.681%
2025-02-27	29.0200	29.0200	28.5800	28.6739	-0.869%	3,626	+4.752%
2025-02-26	29.1000	29.1000	28.9202	28.9253	-0.367%	1,505	+3.842%
2025-02-25	29.0700	29.0767	28.8870	29.0319	+0.127%	3,108	+3.460%
2025-02-24	28.8650	29.0550	28.8650	28.9950	+0.155%	6,001	+3.592%
2025-02-21	29.3750	29.3900	28.9500	28.9500	-1.869%	3,872	+3.753%
2025-02-20	29.4860	29.5015	29.3220	29.5015	-0.366%	2,676	+1.813%
2025-02-19	29.4300	29.6100	29.4150	29.6100	+0.133%	2,913	+1.440%
2025-02-18	29.4360	29.5708	29.4360	29.5708	+0.708%	3,006	+1.575%
2025-02-14	29.4100	29.4101	29.3629	29.3629	+0.277%	1,901	+2.294%
2025-02-13	29.0700	29.2819	29.0700	29.2819	+0.660%	4,906	+2.577%
2025-02-12	29.0234	29.0900	29.0234	29.0900	-0.560%	3,307	+3.254%
2025-02-11	29.2400	29.2537	29.2020	29.2537	-0.565%	2,061	+2.676%
2025-02-10	29.4120	29.4297	29.3900	29.4200	-0.102%	1,798	+2.096%
2025-02-07	29.6556	29.6556	29.3999	29.4500	-0.492%	2,516	+1.992%
2025-02-06	29.6180	29.6700	29.5299	29.5956	-0.269%	1,772	+1.490%
2025-02-05	29.6300	29.7000	29.5600	29.6753	+0.549%	4,824	+1.217%
2025-02-04	29.4100	29.5600	29.4100	29.5133	+0.242%	5,350	+1.773%
2025-02-03	29.2300	29.5162	29.0500	29.4420	-0.768%	5,517	+2.019%
2025-01-31	29.9500	30.0500	29.6700	29.6700	-0.836%	2,778	+1.235%
2025-01-30	29.9500	30.1300	29.9200	29.9200	+0.571%	4,097	+0.389%
2025-01-29	29.8500	29.8615	29.7500	29.7500	-0.134%	3,228	+0.963%
2025-01-28	29.8300	29.8300	29.7850	29.7900	-0.201%	3,830	+0.827%
2025-01-27	29.6782	29.8500	29.6782	29.8500	+0.449%	3,709	+0.625%
2025-01-24	29.7400	29.7400	29.7167	29.7167	-0.119%	2,032	+1.076%
2025-01-23	29.5900	29.7522	29.5900	29.7522	+0.368%	3,028	+0.956%
2025-01-22	29.7050	29.7400	29.6432	29.6432	-0.576%	2,168	+1.327%
2025-01-21	29.6800	29.8148	29.6800	29.8148	+1.086%	3,689	+0.744%
2025-01-17	29.4500	29.4945	29.4500	29.4945	+0.407%	2,063	+1.838%
2025-01-16	29.1400	29.3750	29.1400	29.3750	+0.703%	1,931	+2.252%
2025-01-15	29.3059	29.3059	29.1700	29.1700	+1.121%	1,202	+2.971%
2025-01-14	28.7400	28.8467	28.6399	28.8467	+1.073%	1,255	+4.125%
2025-01-13	28.3038	28.5404	28.2999	28.5404	+0.885%	2,182	+5.242%
2025-01-10	28.4500	28.4532	28.2350	28.2900	-1.298%	2,015	+6.174%
2025-01-08	28.4800	28.6620	28.4500	28.6620	-0.172%	1,400	+4.796%
2025-01-07	28.8600	28.8600	28.6300	28.7113	-0.239%	1,315	+4.616%
2025-01-06	29.0600	29.0824	28.7800	28.7800	+0.140%	2,009	+4.366%
2025-01-03	28.6080	28.7398	28.6000	28.7398	+0.735%	2,707	+4.512%
2025-01-02	28.7400	28.7820	28.4149	28.5300	-0.175%	1,773	+5.280%
2024-12-31	28.7139	28.7139	28.5800	28.5800	+0.457%	2,972	+5.096%
2024-12-30	28.2700	28.5000	28.2700	28.4500	-1.413%	3,577	+5.576%
2024-12-27	29.1009	29.1009	28.7617	28.8577	-0.937%	1,805	+4.085%
2024-12-26	28.9100	29.1308	28.8900	29.1308	+0.456%	1,224	+3.109%
2024-12-24	28.8000	28.9985	28.8000	28.9985	+0.601%	1,404	+3.579%
2024-12-23	28.6130	28.8500	28.6130	28.8253	+0.309%	1,621	+4.202%
2024-12-20	28.3901	28.8991	28.3901	28.7366	+1.149%	2,230	+4.523%
2024-12-19	28.6000	28.6100	28.4102	28.4102	-0.260%	1,609	+5.724%
2024-12-18	29.5100	29.5100	28.4844	28.4844	-3.133%	1,100	+5.449%
2024-12-17	29.5200	29.5200	29.3799	29.4056	-0.949%	2,392	+2.146%
2024-12-16	29.8604	29.8700	29.6873	29.6873	-0.383%	1,651	+1.176%
2024-12-13	29.8500	29.8500	29.7950	29.8015	-0.412%	1,322	+0.789%
2024-12-12	29.9900	30.0550	29.9249	29.9249	-0.505%	2,834	+0.373%
2024-12-11	30.0100	30.1050	29.9981	30.0769	+0.487%	1,501	-0.134%
2024-12-10	29.9362	30.0800	29.9312	29.9312	-0.839%	1,702	+0.352%
2024-12-09	30.3500	30.5200	30.1844	30.1844	-0.480%	1,510	-0.490%
2024-12-06	30.4500	30.4500	30.2861	30.3300	+0.317%	1,105	-0.968%
2024-12-05	30.4900	30.4900	30.2341	30.2341	-0.671%	1,246	-0.654%
2024-12-04	30.5400	30.5400	30.3200	30.4384	-0.055%	1,401	-1.320%
2024-12-03	30.5050	30.5499	30.4551	30.4551	-0.492%	1,141	-1.374%
2024-12-02	30.6000	30.6349	30.5800	30.6058	-0.046%	1,300	-1.860%
2024-11-29	30.6900	30.7036	30.6200	30.6200	+0.073%	1,186	-1.906%
2024-11-27	30.7300	30.7850	30.5976	30.5976	+0.008%	1,384	-1.834%
2024-11-26	30.6380	30.6400	30.5400	30.5951	-0.601%	1,215	-1.826%
2024-11-25	30.7550	30.8600	30.7001	30.7800	+1.501%	1,601	-2.416%
2024-11-22	30.1500	30.3248	30.1500	30.3248	+1.269%	2,402	-0.951%
2024-11-21	29.7100	29.9500	29.7100	29.9448	+1.525%	1,288	+0.306%
2024-11-20	29.3000	29.4951	29.2600	29.4951	+0.563%	1,763	+1.836%
2024-11-19	29.2500	29.3500	29.2500	29.3300	-0.317%	1,037	+2.409%
2024-11-18	29.3240	29.4551	29.3240	29.4233	+0.377%	1,368	+2.084%
2024-11-15	29.4500	29.5150	29.3127	29.3127	-0.627%	701	+2.469%
2024-11-14	29.7700	29.7700	29.4977	29.4977	-0.506%	1,220	+1.827%
2024-11-13	29.8700	29.8700	29.6476	29.6476	-0.339%	1,605	+1.312%
2024-11-12	29.9350	29.9900	29.7484	29.7484	-0.932%	1,803	+0.968%
2024-11-11	30.0900	30.1300	30.0283	30.0283	+0.965%	1,706	+0.027%
2024-11-08	29.7847	29.8400	29.7413	29.7413	+0.072%	1,102	+0.993%
2024-11-07	29.7500	29.8300	29.6900	29.7200	+0.101%	1,224	+1.065%
2024-11-06	29.6400	29.6900	29.4635	29.6900	+3.608%	1,826	+1.167%
2024-11-05	28.5300	28.6560	28.5299	28.6560	+1.294%	1,912	+4.817%
2024-11-04	28.4400	28.4400	28.2700	28.2900	+0.229%	2,034	+6.174%
2024-11-01	28.2800	28.4500	28.2255	28.2255	+0.066%	1,404	+6.416%
2024-10-31	28.5000	28.5000	28.2069	28.2069	-0.879%	1,306	+6.486%
2024-10-30	28.4700	28.6200	28.4571	28.4571	+0.131%	1,808	+5.550%
2024-10-29	28.3685	28.4400	28.3685	28.4200	-0.528%	1,903	+5.688%
2024-10-28	28.4885	28.6500	28.4885	28.5709	+0.922%	1,410	+5.130%
2024-10-25	28.6000	28.6700	28.3000	28.3100	-0.247%	1,868	+6.099%
2024-10-24	28.4300	28.4600	28.3700	28.3800	+0.159%	2,205	+5.837%
2024-10-23	28.3100	28.3349	28.2900	28.3349	-0.216%	1,565	+6.005%
2024-10-22	28.3800	28.3963	28.3501	28.3963	-0.406%	1,230	+5.776%
2024-10-21	28.7200	28.7200	28.5122	28.5122	-0.982%	1,249	+5.346%
2024-10-18	28.7700	28.8100	28.7700	28.7949	+0.087%	1,698	+4.312%
2024-10-17	28.7700	28.7700	28.7400	28.7700	-0.109%	1,120	+4.402%
2024-10-16	28.6950	28.8013	28.6950	28.8013	+1.093%	1,514	+4.289%
2024-10-15	28.6300	28.6301	28.4899	28.4899	-0.585%	2,558	+5.429%
2024-10-14	28.5199	28.6575	28.4100	28.6575	+0.713%	2,266	+4.812%
2024-10-11	28.3500	28.4800	28.3400	28.4547	+1.271%	1,700	+5.559%
2024-10-10	28.1000	28.1700	28.0975	28.0975	-0.431%	1,702	+6.901%
2024-10-09	28.1321	28.2321	28.0100	28.2192	+0.757%	2,200	+6.440%
2024-10-08	27.9900	28.0400	27.9899	28.0071	+0.133%	2,324	+7.246%
2024-10-07	28.0060	28.0600	27.8350	27.9699	-1.027%	1,200	+7.389%
2024-10-04	28.2000	28.2600	28.0600	28.2600	+1.399%	2,763	+6.286%
2024-10-03	27.9500	27.9900	27.8700	27.8700	-0.584%	1,783	+7.774%
2024-10-02	27.9400	28.0338	27.9400	28.0338	-0.325%	2,403	+7.144%
2024-10-01	28.1147	28.1252	28.0200	28.1252	-0.895%	1,300	+6.796%
2024-09-30	28.3000	28.4100	28.1900	28.3792	-0.003%	3,208	+5.840%
2024-09-27	28.4541	28.4793	28.3450	28.3800	+0.201%	2,909	+5.837%
2024-09-26	28.2301	28.3230	28.2000	28.3230	+1.190%	3,139	+6.050%
2024-09-25	28.2200	28.2200	27.9900	27.9900	-1.023%	2,522	+7.312%
2024-09-24	28.2701	28.3301	28.2700	28.2794	-0.214%	1,743	+6.213%
2024-09-23	28.6700	28.6700	28.2550	28.3400	+0.426%	1,723	+5.986%
2024-09-20	28.2200	28.2600	28.2001	28.2197	-0.620%	2,800	+6.438%
2024-09-19	28.4200	28.4200	28.3957	28.3957	+1.395%	1,100	+5.778%
2024-09-18	28.0000	28.1500	28.0000	28.0049	+0.232%	2,138	+7.254%
2024-09-17	28.0200	28.1150	27.9400	27.9400	+0.306%	4,104	+7.504%
2024-09-16	27.8600	27.8600	27.7700	27.8548	+0.752%	2,663	+7.832%
2024-09-13	27.5400	27.6469	27.5400	27.6469	+1.604%	2,301	+8.643%
2024-09-12	27.1000	27.2105	26.9250	27.2105	+0.714%	3,810	+10.386%
2024-09-11	26.6000	27.0176	26.4900	27.0176	+0.165%	2,094	+11.174%
2024-09-10	26.9500	26.9732	26.9300	26.9732	-0.431%	1,297	+11.357%
2024-09-09	27.0716	27.2700	27.0716	27.0900	+0.508%	1,653	+10.877%
2024-09-06	27.4419	27.4419	26.9100	26.9530	-1.488%	1,635	+11.440%
2024-09-05	27.6200	27.6200	27.3600	27.3600	-0.618%	1,406	+9.783%
2024-09-04	27.6500	27.6700	27.4899	27.5300	+4.617%	1,638	+9.105%
2024-09-03	28.0000	28.0000	26.3150	26.3150	-6.297%	1,441	+14.142%
2024-08-30	27.9861	28.0833	27.8900	28.0833	+0.739%	2,498	+6.955%
2024-08-29	27.9375	28.0668	27.8500	27.8772	+0.389%	3,905	+7.746%
2024-08-28	27.8000	27.8600	27.6240	27.7691	-0.303%	1,350	+8.165%
2024-08-27	27.8200	27.8536	27.7700	27.8536	-0.118%	2,730	+7.837%
2024-08-26	27.9530	27.9661	27.8865	27.8865	-0.132%	1,000	+7.710%
2024-08-23	27.7800	27.9234	27.7800	27.9234	+2.067%	1,328	+7.567%
2024-08-22	27.4150	27.4150	27.3578	27.3578	-0.469%	1,104	+9.791%
2024-08-21	27.3540	27.4867	27.3540	27.4867	+0.885%	2,587	+9.276%
2024-08-20	27.4000	27.4000	27.1900	27.2455	-0.694%	8,288	+10.244%
2024-08-19	27.3200	27.4359	27.3200	27.4359	+0.677%	1,405	+9.479%
2024-08-16	27.1828	27.2513	27.1828	27.2513	+0.406%	2,124	+10.220%
2024-08-15	27.1104	27.2040	27.0600	27.1411	+1.586%	2,401	+10.668%
2024-08-14	26.7500	26.7500	26.6401	26.7174	+0.242%	1,786	+12.423%
2024-08-13	26.3650	26.6700	26.3650	26.6530	+1.321%	2,394	+12.695%
2024-08-12	26.5000	26.5000	26.2800	26.3055	-0.851%	1,466	+14.183%
2024-08-09	26.4000	26.5313	26.3700	26.5313	+0.092%	6,722	+13.212%
2024-08-08	26.3500	26.5069	26.3200	26.5069	+1.989%	3,433	+13.316%
2024-08-07	26.5000	26.6100	25.9700	25.9900	-0.802%	3,209	+15.569%
2024-08-06	26.0000	26.4068	26.0000	26.2000	+1.158%	2,680	+14.643%
2024-08-05	25.6550	25.9000	25.6550	25.9000	-2.499%	1,318	+15.971%
2024-08-02	26.6250	26.7400	26.3971	26.5637	-2.768%	2,455	+13.073%
2024-08-01	27.8100	27.8800	27.1471	27.3200	-1.508%	4,521	+9.943%
2024-07-31	27.6910	27.9750	27.6900	27.7384	+0.317%	2,200	+8.285%
2024-07-30	27.7100	27.7100	27.5350	27.6508	+0.799%	2,400	+8.628%
2024-07-29	27.5700	27.5700	27.4299	27.4315	+0.058%	1,326	+9.496%
2024-07-26	27.3503	27.4650	27.2300	27.4157	+1.424%	5,715	+9.559%
2024-07-25	26.7900	27.3500	26.7900	27.0308	+0.906%	1,500	+11.120%
2024-07-24	27.2100	27.2100	26.7881	26.7881	-1.234%	1,400	+12.126%
2024-07-23	27.1498	27.2077	27.0900	27.1228	-0.139%	1,600	+10.743%
2024-07-22	26.7701	27.1606	26.7700	27.1606	+1.020%	2,243	+10.588%
2024-07-19	26.8100	26.9500	26.8000	26.8863	-0.758%	1,763	+11.717%
2024-07-18	27.6100	27.6700	27.0916	27.0916	-1.123%	1,900	+10.870%
2024-07-17	27.5427	27.5427	27.3993	27.3993	-0.570%	1,300	+9.625%
2024-07-16	27.2561	27.5563	27.2000	27.5563	+2.409%	2,269	+9.000%
2024-07-15	26.8418	27.0250	26.8418	26.9081	+0.658%	1,200	+11.626%
2024-07-12	26.7500	26.8150	26.7323	26.7323	+1.067%	2,200	+12.360%
2024-07-11	26.3848	26.4600	26.3848	26.4500	+1.888%	1,702	+13.560%
2024-07-10	25.7500	25.9600	25.7500	25.9600	+0.950%	1,300	+15.703%
2024-07-09	25.7400	25.7900	25.7157	25.7157	-0.133%	1,489	+16.802%
2024-07-08	25.8500	25.9000	25.7500	25.7500	+0.044%	1,202	+16.647%
2024-07-05	25.6850	25.7600	25.6850	25.7388	-0.671%	1,701	+16.697%
2024-07-03	25.9200	25.9600	25.9126	25.9126	+0.076%	3,182	+15.915%
2024-07-02	25.8800	25.9200	25.8325	25.8929	+0.431%	3,550	+16.003%
2024-07-01	25.8578	25.9200	25.7500	25.7819	-0.804%	2,506	+16.502%
2024-06-28	26.1000	26.1000	25.9150	25.9909	+0.510%	2,803	+15.565%
2024-06-27	25.8000	25.8700	25.8000	25.8591	-0.311%	2,488	+16.154%
2024-06-26	25.8500	25.9397	25.8500	25.9397	-0.396%	2,507	+15.794%
2024-06-25	26.1850	26.2500	26.0428	26.0428	-0.714%	3,600	+15.335%
2024-06-24	26.1400	26.3650	26.1300	26.2300	+0.691%	3,717	+14.512%
2024-06-21	26.1200	26.1200	26.0250	26.0500	-0.382%	6,450	+15.303%
2024-06-20	26.0600	26.1500	26.0200	26.1500	+0.422%	27,313	+14.862%
2024-06-18	26.1500	26.1500	26.0300	26.0400	-0.018%	1,443	+15.348%
2024-06-17	25.7500	26.0447	25.7500	26.0447	+0.776%	21,957	+15.327%
2024-06-14	25.9500	25.9500	25.8442	25.8442	-1.164%	3,935	+16.221%
2024-06-13	26.0000	26.1485	26.0000	26.1485	-0.616%	1,189	+14.869%
2024-06-12	26.5250	26.5250	26.3106	26.3106	+1.000%	1,500	+14.161%
2024-06-11	25.9900	26.0500	25.9729	26.0500	-0.762%	2,022	+15.303%
2024-06-10	26.1100	26.2500	26.0765	26.2500	+0.153%	3,097	+14.425%
2024-06-07	26.2400	26.2400	26.2000	26.2100	-0.343%	1,725	+14.599%
2024-06-06	25.7100	26.3701	25.7100	26.3001	-0.380%	2,209	+14.207%
2024-06-05	26.1839	26.4004	26.1839	26.4004	+0.726%	4,495	+13.773%
2024-06-04	26.3440	26.4400	26.2102	26.2102	-0.794%	1,800	+14.599%
2024-06-03	26.5300	26.5300	26.4000	26.4200	-0.528%	1,183	+13.688%
2024-05-31	26.3146	26.5603	26.3000	26.5603	+1.272%	2,164	+13.088%
2024-05-30	26.0900	26.2550	26.0900	26.2266	+0.798%	1,498	+14.527%
2024-05-29	26.0400	26.0700	26.0150	26.0189	-1.303%	3,318	+15.441%
2024-05-28	26.5500	26.5900	26.3625	26.3625	-0.680%	2,018	+13.936%
2024-05-24	26.5900	26.5900	26.4800	26.5430	+1.039%	1,650	+13.162%
2024-05-23	26.4771	26.4800	26.2300	26.2700	-1.626%	2,103	+14.338%
2024-05-22	26.7750	26.7750	26.6550	26.7043	-0.317%	2,900	+12.478%
2024-05-21	26.7200	26.8100	26.7100	26.7891	-0.060%	2,160	+12.122%
2024-05-20	26.8167	26.8600	26.8000	26.8053	-0.209%	2,821	+12.054%
2024-05-17	26.7700	26.8615	26.7700	26.8615	+0.149%	3,018	+11.820%
2024-05-16	26.8001	26.8800	26.8001	26.8216	-0.352%	5,160	+11.986%
2024-05-15	26.8200	26.9164	26.8200	26.9164	+0.513%	2,350	+11.592%
2024-05-14	26.7550	26.8300	26.6734	26.7790	+0.977%	2,100	+12.164%
2024-05-13	26.8000	26.8099	26.5200	26.5200	-0.114%	2,305	+13.260%
2024-05-10	26.6350	26.6350	26.5335	26.5503	-0.068%	2,254	+13.131%
2024-05-09	26.3544	26.5683	26.3544	26.5683	+0.895%	1,750	+13.054%
2024-05-08	26.3500	26.3700	26.3326	26.3326	-0.222%	1,679	+14.066%
2024-05-07	26.4650	26.4650	26.3912	26.3912	+0.306%	2,001	+13.813%
2024-05-06	26.1600	26.3300	26.1600	26.3108	+0.907%	1,400	+14.160%
2024-05-03	26.1400	26.1401	25.9568	26.0744	+0.800%	2,002	+15.195%
2024-05-02	25.6400	25.8674	25.5655	25.8674	+1.481%	3,600	+16.117%
2024-05-01	25.5500	25.8400	25.4900	25.4900	-0.683%	2,379	+17.836%
2024-04-30	26.0400	26.0500	25.6652	25.6652	-1.834%	3,150	+17.032%

.dark-mode .GCjvnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCjvnl{ color: #333333; background-color: white; border: 2px solid #333333; }ABCSAlpha Blue Capital US Small-Mid Cap Dynamic ETFstock NASDAQ

ABCS
Alpha Blue Capital US Small-Mid Cap Dynamic ETF
stock NASDAQ