Dark

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

Market Open

Jul 27, 2026 3:59:30 PM EDT

35.03USD+1.059%(+0.37)2,073

35.58Bid 35.65Ask 0.07Spread

Pre-market

0.00USD-100.000%(-34.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	35.0400	35.0550	34.9900	35.0550	+1.131%	2,210	0.000%
2026-07-24	34.4600	34.6628	34.4600	34.6628	+1.508%	2,007	+1.131%
2026-07-23	34.2000	34.2000	34.1480	34.1480	-0.664%	1,803	+2.656%
2026-07-22	34.4250	34.4250	34.3400	34.3762	-0.229%	1,408	+1.975%
2026-07-21	34.3400	34.4550	34.3400	34.4550	+0.151%	2,825	+1.741%
2026-07-20	34.4750	34.4750	34.4031	34.4031	-0.418%	1,211	+1.895%
2026-07-17	34.8200	34.8200	34.5476	34.5476	-0.514%	1,009	+1.469%
2026-07-16	34.5700	34.7262	34.5700	34.7262	+1.382%	1,514	+0.947%
2026-07-15	34.3100	34.3800	34.2529	34.2529	+0.343%	1,845	+2.342%
2026-07-14	34.2500	34.2600	34.1357	34.1357	-0.523%	3,458	+2.693%
2026-07-13	34.4700	34.4700	34.3150	34.3150	+0.449%	1,009	+2.156%
2026-07-10	34.2200	34.2200	34.1617	34.1617	+0.360%	1,219	+2.615%
2026-07-09	33.8500	34.1000	33.8500	34.0390	+0.958%	2,975	+2.985%
2026-07-08	33.8500	33.8500	33.7161	33.7161	-1.377%	3,223	+3.971%
2026-07-07	34.2900	34.3400	34.1868	34.1868	+0.261%	1,560	+2.540%
2026-07-06	34.0450	34.1200	34.0450	34.0979	-0.015%	1,956	+2.807%
2026-07-02	33.9900	34.1300	33.9900	34.1029	+0.874%	2,017	+2.792%
2026-07-01	33.6100	33.8075	33.6100	33.8075	+0.830%	2,641	+3.690%
2026-06-30	33.4700	33.5292	33.4501	33.5292	-0.202%	1,154	+4.551%
2026-06-29	33.5800	33.6000	33.4800	33.5970	-0.264%	1,450	+4.340%
2026-06-26	33.4200	33.7000	33.3752	33.6860	+1.195%	2,650	+4.064%
2026-06-25	33.4300	33.4400	33.2882	33.2882	+0.260%	1,155	+5.308%
2026-06-24	33.1700	33.3100	33.1700	33.2018	+0.753%	1,495	+5.582%
2026-06-23	32.8500	32.9536	32.8500	32.9536	+0.410%	2,175	+6.377%
2026-06-22	32.9250	32.9250	32.8191	32.8191	+0.114%	1,131	+6.813%
2026-06-18	32.8300	32.8300	32.7816	32.7816	+0.197%	2,283	+6.935%
2026-06-17	33.3400	33.3500	32.7171	32.7171	-1.512%	1,206	+7.146%
2026-06-16	33.3200	33.3500	33.2194	33.2194	+0.127%	2,407	+5.526%
2026-06-15	33.4600	33.4700	33.1700	33.1774	-0.223%	2,812	+5.659%
2026-06-12	32.9700	33.2516	32.9700	33.2516	+1.045%	2,239	+5.423%
2026-06-11	32.6600	32.9078	32.5900	32.9078	+1.217%	1,653	+6.525%
2026-06-10	32.9500	32.9500	32.5121	32.5121	-1.146%	1,003	+7.821%
2026-06-09	33.0100	33.0100	32.8890	32.8890	+0.979%	3,113	+6.586%
2026-06-08	32.5200	32.7200	32.5200	32.5700	-0.132%	2,514	+7.630%
2026-06-05	32.7300	32.8000	32.6131	32.6131	-0.795%	1,430	+7.487%
2026-06-04	32.9250	32.9250	32.8744	32.8744	+1.167%	1,111	+6.633%
2026-06-03	32.4500	32.4953	32.4500	32.4953	-0.486%	1,291	+7.877%
2026-06-02	32.6900	32.6900	32.6200	32.6541	+0.230%	1,127	+7.353%
2026-06-01	32.3600	32.5793	32.3600	32.5793	+0.624%	1,228	+7.599%
2026-05-29	32.3100	32.4800	32.3100	32.3772	+0.231%	2,408	+8.271%
2026-05-28	32.2100	32.3200	32.2100	32.3025	+0.162%	2,379	+8.521%
2026-05-27	32.4500	32.4500	32.2501	32.2501	+0.007%	1,182	+8.697%
2026-05-26	32.2400	32.2477	32.2100	32.2477	+0.214%	2,018	+8.705%
2026-05-22	32.2500	32.2500	32.1789	32.1789	+0.837%	1,094	+8.938%
2026-05-21	31.5550	31.9119	31.5550	31.9119	+0.141%	1,696	+9.849%
2026-05-20	31.4900	31.8669	31.4900	31.8669	+1.267%	1,005	+10.004%
2026-05-19	31.5900	31.5900	31.4682	31.4682	-0.727%	2,612	+11.398%
2026-05-18	31.7300	31.7300	31.6800	31.6985	+0.745%	2,204	+10.589%
2026-05-15	31.6099	31.6100	31.4640	31.4640	-0.983%	5,952	+11.413%
2026-05-14	31.8700	31.9400	31.7765	31.7765	+0.244%	2,196	+10.317%
2026-05-13	31.6300	31.7500	31.6300	31.6991	-0.502%	2,094	+10.587%
2026-05-12	31.6200	31.8591	31.5600	31.8591	+0.194%	3,948	+10.031%
2026-05-11	32.0200	32.0200	31.7800	31.7975	-0.831%	1,311	+10.245%
2026-05-08	31.9600	32.0641	31.9600	32.0641	+0.236%	2,011	+9.328%
2026-05-07	32.2300	32.2300	31.9885	31.9885	-0.386%	2,122	+9.586%
2026-05-06	32.0950	32.2050	32.0950	32.1125	+0.603%	1,140	+9.163%
2026-05-05	31.9299	31.9500	31.9164	31.9200	+0.473%	2,364	+9.821%
2026-05-04	32.1100	32.1100	31.7697	31.7697	-0.644%	1,063	+10.341%
2026-05-01	32.0700	32.0700	31.9756	31.9756	-0.341%	1,135	+9.630%
2026-04-30	31.9600	32.0850	31.9500	32.0850	+1.077%	709	+9.257%
2026-04-29	31.7200	31.7432	31.7200	31.7432	-0.077%	1,102	+10.433%
2026-04-28	32.0500	32.0500	31.7200	31.7677	-0.100%	1,249	+10.348%
2026-04-27	31.9100	31.9100	31.7994	31.7994	+0.178%	2,500	+10.238%
2026-04-24	31.7400	31.7600	31.6600	31.7430	-0.185%	2,254	+10.434%
2026-04-23	31.8000	31.8018	31.7700	31.8018	-0.247%	1,744	+10.230%
2026-04-22	32.1000	32.1000	31.8804	31.8804	-0.257%	3,877	+9.958%
2026-04-21	32.3200	32.4100	31.9626	31.9626	-0.319%	604	+9.675%
2026-04-20	32.0000	32.1000	32.0000	32.0650	+0.516%	234	+9.325%
2026-04-17	31.6900	32.0600	31.6900	31.9003	+1.660%	2,240	+9.889%
2026-04-16	31.4400	31.4400	31.3600	31.3794	+0.273%	1,109	+11.713%
2026-04-15	31.1400	31.2941	31.1300	31.2941	+0.239%	2,350	+12.018%
2026-04-14	31.2500	31.2700	31.2196	31.2196	+0.443%	1,121	+12.285%
2026-04-13	30.6201	31.0818	30.6200	31.0818	+1.294%	7,084	+12.783%
2026-04-10	30.8500	30.8600	30.6847	30.6847	-0.749%	2,238	+14.243%
2026-04-09	30.7000	30.9162	30.6600	30.9162	+0.188%	2,235	+13.387%
2026-04-08	30.9100	30.9900	30.8581	30.8581	+2.343%	3,595	+13.601%
2026-04-07	30.1100	30.1515	30.1100	30.1515	-0.011%	2,265	+16.263%
2026-04-06	30.0700	30.1800	29.9500	30.1547	+0.596%	6,795	+16.251%
2026-04-02	29.6250	29.9760	29.6250	29.9760	+0.182%	4,113	+16.944%
2026-04-01	29.8200	30.0050	29.8200	29.9215	+0.333%	1,801	+17.157%
2026-03-31	29.5300	29.9300	29.4699	29.8223	+2.021%	1,722	+17.546%
2026-03-30	29.3000	29.4500	29.2100	29.2315	-0.240%	1,791	+19.922%
2026-03-27	29.6000	29.6000	29.3019	29.3019	-1.669%	2,183	+19.634%
2026-03-26	30.0800	30.0800	29.7500	29.7994	-0.454%	2,683	+17.637%
2026-03-25	30.1000	30.1000	29.6700	29.9352	+0.626%	3,203	+17.103%
2026-03-24	29.4200	29.8800	29.4200	29.7491	+0.362%	2,215	+17.835%
2026-03-23	29.6500	29.8200	29.6418	29.6418	+1.479%	3,715	+18.262%
2026-03-20	29.4300	29.4300	29.2098	29.2098	-1.216%	1,263	+20.011%
2026-03-19	29.6000	29.6300	29.5694	29.5694	+0.015%	2,136	+18.552%
2026-03-18	29.8600	29.8600	29.5651	29.5651	-1.241%	1,161	+18.569%
2026-03-17	30.1250	30.1300	29.9367	29.9367	+0.848%	1,522	+17.097%
2026-03-16	29.8800	29.9050	29.6850	29.6850	+0.508%	3,766	+18.090%
2026-03-13	29.7756	29.7756	29.5350	29.5350	-0.132%	2,327	+18.690%
2026-03-12	29.9800	29.9800	29.5740	29.5740	-1.600%	3,063	+18.533%
2026-03-11	30.1000	30.1100	30.0550	30.0550	-0.136%	3,521	+16.636%
2026-03-10	30.1200	30.2001	30.0959	30.0959	-1.167%	3,805	+16.478%
2026-03-09	29.8456	30.4514	29.7800	30.4514	-0.107%	3,734	+15.118%
2026-03-06	30.4050	30.4900	30.3600	30.4840	-1.295%	2,723	+14.995%
2026-03-05	31.0400	31.1280	30.7800	30.8840	-0.794%	3,537	+13.505%
2026-03-04	30.9400	31.1750	30.9400	31.1313	+0.243%	2,327	+12.604%
2026-03-03	30.6600	31.2200	30.6599	31.0559	-1.177%	3,637	+12.877%
2026-03-02	31.2900	31.4259	31.2900	31.4259	-0.162%	3,247	+11.548%
2026-02-27	31.3300	31.4769	31.3299	31.4769	-0.816%	4,316	+11.367%
2026-02-26	31.6400	31.7359	31.4500	31.7359	+0.994%	3,524	+10.459%
2026-02-25	31.3000	31.4237	31.2064	31.4237	+0.138%	3,313	+11.556%
2026-02-24	31.3200	31.3805	31.3200	31.3805	+0.701%	3,624	+11.710%
2026-02-23	31.4600	31.4600	31.1622	31.1622	-1.783%	2,306	+12.492%
2026-02-20	31.7600	31.7600	31.6900	31.7278	+0.235%	3,095	+10.487%
2026-02-19	31.6600	31.6900	31.5200	31.6533	-0.368%	4,963	+10.747%
2026-02-18	31.6900	31.7703	31.6900	31.7703	+1.265%	4,829	+10.339%
2026-02-17	31.4200	31.4200	31.1799	31.3734	+0.066%	3,938	+11.735%
2026-02-13	31.1818	31.4400	31.1300	31.3527	+0.785%	2,762	+11.809%
2026-02-12	31.6600	31.6650	30.9700	31.1084	-1.614%	6,907	+12.687%
2026-02-11	31.6900	31.6900	31.5538	31.6188	-0.303%	4,502	+10.868%
2026-02-10	31.7300	31.8700	31.7150	31.7150	+0.105%	3,552	+10.531%
2026-02-09	31.7600	31.7800	31.6818	31.6818	-0.573%	1,404	+10.647%
2026-02-06	31.6010	31.8643	31.6000	31.8643	+2.079%	5,039	+10.013%
2026-02-05	31.4200	31.4200	31.2153	31.2153	-0.915%	2,536	+12.301%
2026-02-04	31.2700	31.5700	31.2700	31.5037	+1.702%	8,046	+11.273%
2026-02-03	31.2100	31.2100	30.9600	30.9766	-0.478%	2,968	+13.166%
2026-02-02	31.0200	31.1253	31.0200	31.1253	+0.493%	1,342	+12.625%
2026-01-30	30.8900	30.9725	30.7998	30.9725	-0.354%	2,083	+13.181%
2026-01-29	30.9900	31.0825	30.9200	31.0825	+0.508%	2,941	+12.781%
2026-01-28	31.0300	31.0300	30.9253	30.9253	-0.353%	1,005	+13.354%
2026-01-27	31.1200	31.1200	31.0110	31.0350	-0.904%	5,421	+12.953%
2026-01-26	31.3650	31.3650	31.3181	31.3181	+0.230%	3,095	+11.932%
2026-01-23	31.4000	31.4000	31.2000	31.2461	-0.769%	3,697	+12.190%
2026-01-22	31.4850	31.5401	31.4600	31.4883	+0.510%	4,985	+11.327%
2026-01-21	31.2500	31.3286	31.2200	31.3286	+1.725%	2,345	+11.895%
2026-01-20	31.0300	31.0300	30.7973	30.7973	-1.668%	3,700	+13.825%
2026-01-16	31.4100	31.4199	31.3197	31.3197	-0.759%	3,160	+11.926%
2026-01-15	31.4800	31.6000	31.4800	31.5591	+0.589%	3,384	+11.077%
2026-01-14	31.3500	31.4000	31.2700	31.3743	+0.380%	2,588	+11.732%
2026-01-13	31.3150	31.3150	31.2120	31.2555	-0.249%	3,173	+12.156%
2026-01-12	31.2899	31.3335	31.2700	31.3335	-0.457%	2,242	+11.877%
2026-01-09	31.3499	31.4900	31.3499	31.4775	+0.262%	2,990	+11.365%
2026-01-08	31.2850	31.3953	31.2601	31.3953	+1.160%	2,974	+11.657%
2026-01-07	31.2300	31.2300	31.0354	31.0354	-0.989%	3,198	+12.952%
2026-01-06	31.1442	31.3800	31.1442	31.3454	+0.844%	2,514	+11.835%
2026-01-05	30.9700	31.2000	30.9700	31.0830	+1.527%	3,778	+12.779%
2026-01-02	30.4800	30.7300	30.4500	30.6155	+0.631%	3,290	+14.501%
2025-12-31	30.5500	30.5500	30.4235	30.4235	-0.844%	3,235	+15.223%
2025-12-30	30.6847	30.7100	30.6824	30.6824	-0.039%	3,336	+14.251%
2025-12-29	30.7100	30.7500	30.6700	30.6944	-0.369%	5,608	+14.207%
2025-12-26	30.7200	30.8300	30.7199	30.8080	+0.097%	3,615	+13.785%
2025-12-24	30.7460	30.7781	30.7320	30.7781	+0.409%	2,181	+13.896%
2025-12-23	30.6496	30.6900	30.6160	30.6526	-0.824%	2,569	+14.362%
2025-12-22	30.9450	30.9600	30.8900	30.9072	+0.704%	1,904	+13.420%
2025-12-19	30.7406	30.7406	30.6910	30.6910	+0.295%	2,037	+14.219%
2025-12-18	30.6800	30.7884	30.6000	30.6008	-0.009%	3,206	+14.556%
2025-12-17	30.8050	30.8050	30.6036	30.6036	-0.130%	1,009	+14.545%
2025-12-16	30.7500	30.7500	30.6099	30.6433	-0.847%	2,870	+14.397%
2025-12-15	30.8400	30.9050	30.8399	30.9050	+0.051%	4,156	+13.428%
2025-12-12	31.0100	31.0100	30.8500	30.8893	-0.601%	2,007	+13.486%
2025-12-11	30.9600	31.0900	30.9600	31.0760	+1.140%	3,611	+12.804%
2025-12-10	30.2500	30.7256	30.2500	30.7256	+1.989%	4,472	+14.091%
2025-12-09	30.2100	30.2800	30.1263	30.1263	-0.129%	2,231	+16.360%
2025-12-08	30.2848	30.2900	30.1652	30.1652	-0.706%	2,916	+16.210%
2025-12-05	30.5000	30.5000	30.3797	30.3797	+0.207%	3,004	+15.390%
2025-12-04	30.3900	30.4200	30.3170	30.3170	+0.037%	2,107	+15.628%
2025-12-03	30.2110	30.3300	30.2110	30.3058	+0.922%	3,372	+15.671%
2025-12-02	30.0000	30.0800	30.0000	30.0289	-0.136%	2,104	+16.738%
2025-12-01	30.2200	30.2300	30.0699	30.0699	-0.360%	2,332	+16.578%
2025-11-28	30.1400	30.2400	30.1400	30.1785	+0.361%	2,504	+16.159%
2025-11-26	30.0600	30.1800	30.0599	30.0700	+0.657%	2,408	+16.578%
2025-11-25	29.6400	29.9300	29.6400	29.8736	+1.744%	3,120	+17.344%
2025-11-24	29.1500	29.3700	29.1500	29.3615	+0.740%	3,516	+19.391%
2025-11-21	28.6700	29.2502	28.6700	29.1457	+2.369%	5,004	+20.275%
2025-11-20	29.0775	29.1600	28.4711	28.4711	-1.190%	2,166	+23.125%
2025-11-19	28.8800	28.8800	28.7500	28.8141	-0.430%	3,533	+21.659%
2025-11-18	28.7402	28.9825	28.7400	28.9384	+0.398%	2,308	+21.137%
2025-11-17	29.2601	29.3200	28.8100	28.8237	-1.819%	2,887	+21.619%
2025-11-14	29.2700	29.3577	29.2700	29.3577	-0.490%	1,190	+19.406%
2025-11-13	29.7500	29.8400	29.4950	29.5023	-0.909%	4,190	+18.821%
2025-11-12	29.8900	29.8900	29.7728	29.7728	+0.415%	3,105	+17.742%
2025-11-11	29.5900	29.6499	29.5850	29.6499	+0.684%	2,105	+18.230%
2025-11-10	29.3400	29.4850	29.3399	29.4484	+0.149%	3,404	+19.039%
2025-11-07	29.1300	29.4045	29.1300	29.4045	+1.136%	4,022	+19.216%
2025-11-06	29.2700	29.2701	29.0690	29.0741	-0.696%	3,911	+20.571%
2025-11-05	29.1700	29.4000	29.0800	29.2780	+0.643%	2,932	+19.732%
2025-11-04	29.1300	29.1400	29.0909	29.0909	-0.517%	2,784	+20.502%
2025-11-03	29.1200	29.2420	28.9205	29.2420	-0.415%	3,553	+19.879%
2025-10-31	29.2750	29.3638	29.2275	29.3638	+0.403%	3,389	+19.382%
2025-10-30	29.4600	29.4601	29.2459	29.2459	-0.638%	2,795	+19.863%
2025-10-29	29.6900	29.7200	29.4336	29.4336	-1.877%	2,809	+19.099%
2025-10-28	30.0400	30.1600	29.9965	29.9965	-1.087%	3,106	+16.864%
2025-10-27	30.4252	30.4252	30.2900	30.3260	+0.148%	2,769	+15.594%
2025-10-24	30.4600	30.4600	30.2812	30.2812	+0.186%	1,972	+15.765%
2025-10-23	30.0675	30.2600	30.0200	30.2250	+0.494%	1,446	+15.980%
2025-10-22	30.2600	30.2600	30.0700	30.0763	-0.564%	3,251	+16.554%
2025-10-21	30.1838	30.2470	30.1838	30.2470	+0.701%	3,119	+15.896%
2025-10-20	29.9200	30.0365	29.9200	30.0365	+1.191%	2,708	+16.708%
2025-10-17	29.5000	29.6829	29.5000	29.6829	+0.476%	1,961	+18.098%
2025-10-16	29.8400	29.8600	29.5424	29.5424	-1.351%	1,923	+18.660%
2025-10-15	30.0400	30.0400	29.9470	29.9470	-0.072%	1,697	+17.057%
2025-10-14	29.7100	30.0100	29.7100	29.9686	+1.203%	3,160	+16.972%
2025-10-13	29.4850	29.6124	29.4450	29.6124	+1.201%	2,162	+18.379%
2025-10-10	30.0110	30.0110	29.2611	29.2611	-2.611%	1,547	+19.801%
2025-10-09	30.2100	30.2100	30.0400	30.0456	-0.930%	3,767	+16.673%
2025-10-08	30.3600	30.4300	30.3275	30.3275	+0.120%	3,659	+15.588%
2025-10-07	30.4400	30.4400	30.2700	30.2910	-0.559%	2,627	+15.727%
2025-10-06	30.5708	30.5900	30.4613	30.4613	-0.173%	2,105	+15.080%
2025-10-03	30.4900	30.5301	30.4800	30.5141	+0.672%	4,928	+14.881%
2025-10-02	30.1500	30.3103	30.1200	30.3103	+0.293%	2,492	+15.654%
2025-10-01	30.1300	30.2218	30.1300	30.2218	+0.329%	2,011	+15.992%
2025-09-30	30.0200	30.1227	29.8800	30.1227	+0.078%	2,719	+16.374%
2025-09-29	30.0100	30.1073	29.9900	30.0993	-0.311%	3,360	+16.465%
2025-09-26	30.1310	30.1931	30.0190	30.1931	+1.082%	3,369	+16.103%
2025-09-25	29.9200	29.9500	29.8600	29.8698	-1.044%	3,001	+17.359%
2025-09-24	30.2300	30.2400	30.1800	30.1850	+0.062%	3,998	+16.134%
2025-09-23	30.3200	30.4650	30.1662	30.1662	-0.052%	2,219	+16.206%
2025-09-22	30.0300	30.2000	30.0300	30.1819	-0.096%	3,200	+16.146%
2025-09-19	30.3100	30.3281	30.2108	30.2108	-0.616%	5,072	+16.035%
2025-09-18	30.2897	30.4300	30.2800	30.3980	+0.850%	3,285	+15.320%
2025-09-17	30.3200	30.3700	30.0300	30.1417	+0.118%	5,215	+16.301%
2025-09-16	30.0200	30.1300	30.0190	30.1062	-0.309%	3,835	+16.438%
2025-09-15	30.3800	30.3800	30.1994	30.1994	-0.754%	3,908	+16.078%
2025-09-12	30.5595	30.5600	30.4289	30.4289	-0.941%	2,093	+15.203%
2025-09-11	30.5400	30.7181	30.5400	30.7181	+1.727%	3,122	+14.118%
2025-09-10	30.3600	30.4000	30.1617	30.1966	-0.469%	4,924	+16.089%
2025-09-09	30.4499	30.4500	30.3390	30.3390	-0.440%	3,046	+15.544%
2025-09-08	30.3700	30.4732	30.2300	30.4732	-0.211%	4,683	+15.036%
2025-09-05	30.7450	30.7450	30.4900	30.5377	+0.009%	2,201	+14.793%
2025-09-04	30.2600	30.5350	30.2500	30.5350	+0.742%	3,785	+14.803%
2025-09-03	30.3030	30.3200	30.3000	30.3100	-0.207%	2,499	+15.655%
2025-09-02	30.2700	30.3900	30.2600	30.3730	-0.452%	2,441	+15.415%
2025-08-29	30.4956	30.5109	30.4600	30.5109	+0.143%	2,900	+14.893%
2025-08-28	30.3856	30.4673	30.3856	30.4673	-0.173%	2,011	+15.058%
2025-08-27	30.4910	30.5300	30.4500	30.5201	+0.527%	3,308	+14.859%
2025-08-26	30.3985	30.4100	30.3410	30.3602	+0.017%	3,221	+15.464%
2025-08-25	30.3700	30.4100	30.3550	30.3550	-0.567%	2,547	+15.483%
2025-08-22	29.9373	30.5400	29.9373	30.5282	+2.750%	5,722	+14.828%
2025-08-21	29.6100	29.7374	29.6100	29.7111	-0.236%	2,600	+17.986%
2025-08-20	29.8200	29.8200	29.7499	29.7813	-0.144%	2,401	+17.708%
2025-08-19	29.8500	29.9700	29.7950	29.8242	+0.431%	4,063	+17.539%
2025-08-18	29.7500	29.7600	29.6963	29.6963	+0.130%	2,560	+18.045%
2025-08-15	29.8400	29.8400	29.6577	29.6577	-0.370%	3,103	+18.199%
2025-08-14	29.6500	29.7677	29.6056	29.7677	-0.559%	5,667	+17.762%
2025-08-13	29.5300	29.9350	29.5300	29.9350	+1.939%	5,012	+17.104%
2025-08-12	28.9200	29.3657	28.9200	29.3657	+2.163%	8,105	+19.374%
2025-08-11	28.8300	28.8800	28.7440	28.7440	-0.294%	3,188	+21.956%
2025-08-08	28.8900	28.8900	28.7600	28.8288	+0.529%	4,303	+21.597%
2025-08-07	28.8800	28.8800	28.6772	28.6772	-0.234%	2,065	+22.240%
2025-08-06	28.7800	28.7800	28.7400	28.7444	-0.263%	6,700	+21.954%
2025-08-05	28.8302	28.8600	28.7900	28.8203	+0.160%	4,485	+21.633%
2025-08-04	28.6454	28.7900	28.6400	28.7742	+1.225%	2,439	+21.828%
2025-08-01	28.3799	28.4900	28.1900	28.4260	-1.381%	4,782	+23.320%
2025-07-31	29.0500	29.1600	28.8242	28.8242	-0.812%	4,041	+21.617%
2025-07-30	29.2100	29.3150	28.9900	29.0601	-0.682%	3,319	+20.629%
2025-07-29	29.4050	29.4100	29.2000	29.2596	-0.289%	3,961	+19.807%
2025-07-28	29.4200	29.4500	29.3200	29.3444	-0.458%	3,994	+19.461%
2025-07-25	29.2600	29.4793	29.2050	29.4793	+0.715%	4,552	+18.914%
2025-07-24	29.5250	29.5400	29.2701	29.2701	-1.112%	2,002	+19.764%
2025-07-23	29.5200	29.5991	29.4468	29.5991	+1.007%	4,273	+18.433%
2025-07-22	29.1333	29.3100	29.1333	29.3041	+1.592%	2,712	+19.625%
2025-07-21	29.0400	29.0800	28.8450	28.8450	-0.529%	3,880	+21.529%
2025-07-18	29.1800	29.1800	28.9984	28.9984	-0.297%	2,582	+20.886%
2025-07-17	28.8500	29.0847	28.8500	29.0847	+0.879%	1,606	+20.527%
2025-07-16	28.8300	28.8313	28.5900	28.8313	+0.514%	2,979	+21.587%
2025-07-15	29.1250	29.1250	28.6838	28.6838	-1.885%	2,118	+22.212%
2025-07-14	29.1800	29.2600	29.1735	29.2350	+0.230%	1,844	+19.908%
2025-07-11	29.1750	29.1900	29.1400	29.1680	-0.937%	3,708	+20.183%
2025-07-10	29.3100	29.5650	29.3100	29.4440	+0.747%	2,506	+19.057%
2025-07-09	29.1400	29.2256	29.1150	29.2256	+0.189%	2,601	+19.946%
2025-07-08	29.1090	29.2300	29.1090	29.1705	+0.460%	1,858	+20.173%
2025-07-07	29.3000	29.3000	29.0369	29.0369	-1.048%	3,188	+20.726%
2025-07-03	29.4200	29.4500	29.3300	29.3443	+0.460%	3,663	+19.461%
2025-07-02	29.0200	29.2399	28.9905	29.2100	+0.020%	3,289	+20.010%
2025-07-01	28.9200	29.3601	28.9200	29.2041	+1.550%	5,546	+20.035%
2025-06-30	28.6700	28.7800	28.6500	28.7584	+0.339%	3,409	+21.895%
2025-06-27	28.6100	28.7600	28.5500	28.6613	-0.144%	3,205	+22.308%
2025-06-26	28.5400	28.7027	28.5200	28.7027	+1.119%	4,429	+22.131%
2025-06-25	28.5000	28.5200	28.3852	28.3852	-0.848%	3,567	+23.497%
2025-06-24	28.5800	28.6632	28.5008	28.6281	+1.017%	6,096	+22.450%
2025-06-23	28.0931	28.3500	28.0600	28.3398	+0.669%	5,308	+23.695%
2025-06-20	28.2500	28.2800	28.1150	28.1515	+0.193%	2,900	+24.523%
2025-06-18	28.1100	28.2450	28.0973	28.0973	+0.305%	4,789	+24.763%
2025-06-17	28.2300	28.2300	28.0119	28.0119	-0.877%	2,813	+25.143%
2025-06-16	28.2600	28.3700	28.2454	28.2597	+1.092%	11,225	+24.046%
2025-06-13	28.1700	28.2107	27.9060	27.9545	-1.439%	2,224	+25.400%
2025-06-12	28.2240	28.3627	28.2240	28.3627	+0.007%	3,230	+23.595%
2025-06-11	28.5600	28.5600	28.3607	28.3607	-0.236%	4,100	+23.604%
2025-06-10	28.4360	28.5000	28.3954	28.4277	+0.396%	5,000	+23.313%
2025-06-09	28.2898	28.3200	28.1800	28.3157	+0.071%	6,329	+23.801%
2025-06-06	28.2100	28.2956	28.1900	28.2956	+1.168%	4,007	+23.889%
2025-06-05	28.0100	28.1514	27.9689	27.9689	-0.286%	4,504	+25.336%
2025-06-04	28.1700	28.2400	28.0492	28.0492	-0.506%	4,228	+24.977%
2025-06-03	27.8800	28.2400	27.8799	28.1918	+1.128%	4,122	+24.345%
2025-06-02	27.5454	27.8773	27.5200	27.8773	-0.307%	4,000	+25.747%
2025-05-30	27.9600	27.9631	27.8600	27.9631	-0.040%	3,281	+25.362%
2025-05-29	27.9692	27.9990	27.8300	27.9744	+0.379%	3,466	+25.311%
2025-05-28	28.1500	28.1500	27.8688	27.8688	-1.034%	3,201	+25.786%
2025-05-27	27.8000	28.1600	27.8000	28.1600	+1.903%	3,702	+24.485%
2025-05-23	27.5173	27.6650	27.4799	27.6340	-0.318%	5,252	+26.855%
2025-05-22	27.6400	27.8000	27.6300	27.7221	-0.401%	6,100	+26.451%
2025-05-21	28.2900	28.2900	27.8338	27.8338	-2.412%	6,407	+25.944%
2025-05-20	28.6600	28.6600	28.5217	28.5217	-0.227%	2,380	+22.906%
2025-05-19	28.4300	28.6000	28.4299	28.5866	-0.242%	5,633	+22.627%
2025-05-16	28.5100	28.6560	28.5000	28.6560	+1.006%	3,980	+22.330%
2025-05-15	28.1900	28.3800	28.1700	28.3705	+0.439%	4,861	+23.561%
2025-05-14	28.3600	28.3600	28.2464	28.2464	-0.770%	5,008	+24.104%
2025-05-13	28.4630	28.5300	28.4630	28.4656	+0.376%	3,610	+23.149%
2025-05-12	28.5485	28.5485	28.3050	28.3591	+3.137%	3,541	+23.611%
2025-05-09	27.5100	27.5500	27.4400	27.4966	+0.036%	4,754	+27.488%
2025-05-08	27.3800	27.6150	27.3800	27.4866	+1.515%	3,602	+27.535%
2025-05-07	27.0500	27.0800	27.0400	27.0765	+0.539%	4,257	+29.467%
2025-05-06	26.9260	26.9400	26.8500	26.9314	-0.622%	3,100	+30.164%
2025-05-05	27.0781	27.3200	27.0400	27.1000	-0.237%	4,907	+29.354%
2025-05-02	26.9650	27.1800	26.9650	27.1644	+1.969%	5,100	+29.048%
2025-05-01	26.8390	26.8901	26.6399	26.6399	-0.075%	5,962	+31.588%
2025-04-30	26.0900	26.6600	26.0900	26.6600	-0.336%	6,318	+31.489%
2025-04-29	26.2200	26.7789	26.2200	26.7499	+0.601%	4,805	+31.047%
2025-04-28	26.6100	26.6100	26.4150	26.5902	+0.506%	5,100	+31.834%
2025-04-25	26.4100	26.4700	26.3917	26.4562	-0.491%	5,510	+32.502%
2025-04-24	26.1863	26.6000	26.1863	26.5868	+1.537%	6,031	+31.851%
2025-04-23	26.7500	26.7850	26.1400	26.1843	+1.193%	3,463	+33.878%
2025-04-22	25.5880	25.8756	25.5880	25.8756	+2.887%	5,580	+35.475%
2025-04-21	25.4352	25.4352	25.0099	25.1495	-2.028%	4,875	+39.386%
2025-04-17	25.6200	25.8500	25.6199	25.6700	+0.600%	8,651	+36.560%
2025-04-16	25.7400	25.7400	25.3600	25.5170	-0.935%	3,815	+37.379%
2025-04-15	25.9150	25.9500	25.7300	25.7579	-0.664%	3,949	+36.094%
2025-04-14	25.7600	25.9350	25.7500	25.9300	+1.316%	6,725	+35.191%
2025-04-11	24.9200	25.5931	24.9028	25.5931	+1.366%	10,018	+36.971%
2025-04-10	25.5700	25.5700	24.6599	25.2481	-4.046%	6,589	+38.842%
2025-04-09	24.3800	26.3705	24.0100	26.3127	+8.327%	10,607	+33.225%
2025-04-08	25.4910	25.6000	24.0800	24.2900	-1.660%	7,628	+44.319%
2025-04-07	24.1100	25.7100	24.0250	24.7000	-1.476%	12,038	+41.923%
2025-04-04	25.3700	25.4300	25.0700	25.0700	-5.146%	5,097	+39.828%
2025-04-03	26.7300	26.8650	26.4300	26.4300	-5.766%	8,880	+32.633%
2025-04-02	27.7099	28.0472	27.7094	28.0472	+1.305%	5,429	+24.986%
2025-04-01	27.5400	27.7100	27.5200	27.6859	+0.060%	3,908	+26.617%
2025-03-31	27.3600	27.7300	27.3600	27.6693	+0.548%	3,406	+26.693%
2025-03-28	27.6800	27.6900	27.5184	27.5184	-1.863%	3,685	+27.387%
2025-03-27	28.0400	28.1900	28.0399	28.0408	-0.635%	2,406	+25.014%
2025-03-26	28.3400	28.3414	28.2198	28.2200	-0.021%	3,503	+24.220%
2025-03-25	28.3300	28.3400	28.2260	28.2260	-0.389%	3,214	+24.194%
2025-03-24	28.1880	28.3500	28.1800	28.3361	+2.071%	3,502	+23.711%
2025-03-21	27.6100	27.7800	27.5800	27.7611	-0.608%	4,000	+26.274%
2025-03-20	28.1300	28.1300	27.9310	27.9310	-0.345%	2,729	+25.506%
2025-03-19	27.8700	28.0800	27.8700	28.0276	+0.922%	3,575	+25.073%
2025-03-18	27.8700	27.8700	27.7200	27.7715	-0.412%	3,698	+26.227%
2025-03-17	27.6900	27.9400	27.6900	27.8864	+1.405%	3,110	+25.706%
2025-03-14	27.1650	27.5000	27.1650	27.5000	+2.331%	3,048	+27.473%
2025-03-13	27.2100	27.2100	26.8735	26.8735	-1.290%	3,826	+30.444%
2025-03-12	27.3600	27.3600	27.2248	27.2248	-0.486%	2,208	+28.761%
2025-03-11	27.8550	27.8550	27.3578	27.3578	-1.164%	3,991	+28.135%
2025-03-10	28.0450	28.0450	27.5837	27.6800	-1.887%	3,147	+26.644%
2025-03-07	28.0701	28.2350	27.9199	28.2124	+0.880%	3,796	+24.254%
2025-03-06	27.9094	28.1400	27.8900	27.9662	-0.899%	3,083	+25.348%
2025-03-05	27.9200	28.2600	27.9200	28.2200	+1.050%	3,522	+24.220%
2025-03-04	27.8640	28.2200	27.7500	27.9268	-1.713%	4,719	+25.525%
2025-03-03	29.0100	29.0100	28.3100	28.4135	-1.921%	3,467	+23.374%
2025-02-28	28.8350	28.9700	28.8000	28.9700	+1.033%	2,503	+21.004%
2025-02-27	29.0200	29.0200	28.5800	28.6739	-0.869%	3,626	+22.254%
2025-02-26	29.1000	29.1000	28.9202	28.9253	-0.367%	1,505	+21.191%
2025-02-25	29.0700	29.0767	28.8870	29.0319	+0.127%	3,108	+20.746%
2025-02-24	28.8650	29.0550	28.8650	28.9950	+0.155%	6,001	+20.900%
2025-02-21	29.3750	29.3900	28.9500	28.9500	-1.869%	3,872	+21.088%
2025-02-20	29.4860	29.5015	29.3220	29.5015	-0.366%	2,676	+18.824%
2025-02-19	29.4300	29.6100	29.4150	29.6100	+0.133%	2,913	+18.389%
2025-02-18	29.4360	29.5708	29.4360	29.5708	+0.708%	3,006	+18.546%
2025-02-14	29.4100	29.4101	29.3629	29.3629	+0.277%	1,901	+19.385%
2025-02-13	29.0700	29.2819	29.0700	29.2819	+0.660%	4,906	+19.716%
2025-02-12	29.0234	29.0900	29.0234	29.0900	-0.560%	3,307	+20.505%
2025-02-11	29.2400	29.2537	29.2020	29.2537	-0.565%	2,061	+19.831%
2025-02-10	29.4120	29.4297	29.3900	29.4200	-0.102%	1,798	+19.154%
2025-02-07	29.6556	29.6556	29.3999	29.4500	-0.492%	2,516	+19.032%
2025-02-06	29.6180	29.6700	29.5299	29.5956	-0.269%	1,772	+18.447%
2025-02-05	29.6300	29.7000	29.5600	29.6753	+0.549%	4,824	+18.129%
2025-02-04	29.4100	29.5600	29.4100	29.5133	+0.242%	5,350	+18.777%

.dark-mode .xNst1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNst1Q{ color: #333333; background-color: white; border: 2px solid #333333; }ABCSAlpha Blue Capital US Small-Mid Cap Dynamic ETFstock NASDAQ ETF

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