Get the Stockscreener App
29.45
0.49%
-0.1456
After Hours:
29.45
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 February 07, 2025, is $29.45.
- Alpha Blue Capital Us Small Mid Cap Dynamic Etf all-time high stock price is $30.86, occurred on November 25, 2024.
- The lowest Alpha Blue Capital Us Small Mid Cap Dynamic Etf stock price recorded was $24.37 on January 18, 2024. Since then, Alpha Blue Capital Us Small Mid Cap Dynamic Etf's stock price has risen over 20.85% to $29.45 now.
- The 52-week high stock price for ABCS is $30.86, representing a 4.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ABCS is $24.76, indicating a -15.93% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $29.66 | $29.40 | $0.2557 | 2,516.0 | -0.49% |
| Feb 06, 2025 | $29.67 | $29.53 | $0.1401 | 1,772.0 | -0.27% |
| Feb 05, 2025 | $29.70 | $29.56 | $0.14 | 4,822.0 | +0.55% |
| Feb 04, 2025 | $29.56 | $29.41 | $0.15 | 5,350.0 | +0.24% |
| Feb 03, 2025 | $29.52 | $29.05 | $0.4662 | 5,517.0 | -0.77% |
| Jan 31, 2025 | $30.05 | $29.67 | $0.38 | 2,778.0 | -0.84% |
| Jan 30, 2025 | $30.13 | $29.92 | $0.21 | 4,097.0 | +0.57% |
| Jan 29, 2025 | $29.86 | $29.75 | $0.1115 | 3,228.0 | -0.13% |
| Jan 28, 2025 | $29.83 | $29.79 | $0.045 | 3,830.0 | -0.20% |
| Jan 27, 2025 | $29.85 | $29.68 | $0.1718 | 3,709.0 | +0.45% |
| Jan 24, 2025 | $29.74 | $29.72 | $0.0233 | 2,032.0 | -0.12% |
| Jan 23, 2025 | $29.75 | $29.59 | $0.1622 | 3,028.0 | +0.37% |
| Jan 22, 2025 | $29.74 | $29.64 | $0.0968 | 2,168.0 | -0.58% |
| Jan 21, 2025 | $29.81 | $29.68 | $0.1348 | 3,689.0 | +1.09% |
| Jan 17, 2025 | $29.49 | $29.45 | $0.0445 | 2,063.0 | +0.41% |
| Jan 16, 2025 | $29.38 | $29.14 | $0.235 | 1,931.0 | +0.70% |
| Jan 15, 2025 | $29.31 | $29.17 | $0.1359 | 1,202.0 | +1.12% |
| Jan 14, 2025 | $28.85 | $28.64 | $0.2068 | 1,255.0 | +1.07% |
| Jan 13, 2025 | $28.54 | $28.30 | $0.2405 | 2,182.0 | +0.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $29.70 | $29.05 | $0.65 | 22,493.0 | -0.74% |
| 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% |
Alpha Blue Capital Us Small Mid Cap Dynamic Etf Stock (ABCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.75 | $25.18 | $0.5699 | 22,369.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):