Free Trial

Alpha Blue Capital US Small Mid Cap Dynamic ETF (ABCS) Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free ABCS Stock Alerts
$26.86
+0.04 (+0.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsSocial Media

Alpha Blue Capital US Small Mid Cap Dynamic ETF Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
+5.30%
3 Month
Performance
+5.55%
Year-To-Date
Performance
+6.05%
Receive ABCS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Blue Capital US Small Mid Cap Dynamic ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

ABCS Stock Chart for Sunday, May, 19, 2024

ABCS Chart by TradingView

Alpha Blue Capital US Small Mid Cap Dynamic ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$26.82$26.86
+0.15%		$26.86$26.773,018 shs$10.75 million
05/16/2024$26.92$26.82
-0.37%		$26.88$26.805,160 shs$10.73 million
05/15/2024$26.78$26.92
+0.52%		$26.92$26.822,350 shs$10.77 million
05/14/2024$26.52$26.78
+0.98%		$26.83$26.672,100 shs$10.71 million
05/13/2024$26.55$26.52
-0.11%		$26.81$26.522,305 shs$10.61 million
05/10/2024$26.57$26.55
-0.08%		$26.64$26.532,254 shs$10.62 million
05/09/2024$26.33$26.57
+0.91%		$26.57$26.351,750 shs$10.63 million
05/08/2024$26.39$26.33
-0.23%		$26.37$26.331,679 shs$10.53 million
05/07/2024$26.31$26.39
+0.30%		$26.47$26.392,001 shs$10.56 million
05/06/2024$26.07$26.31
+0.90%		$26.33$26.161,400 shs$10.52 million
05/03/2024$25.87$26.07
+0.78%		$26.14$25.962,002 shs$10.43 million
05/02/2024$25.49$25.87
+1.48%		$25.87$25.573,600 shs$10.35 million
05/01/2024$25.67$25.49
-0.68%		$25.84$25.492,379 shs$10.20 million
04/30/2024$26.14$25.67
-1.83%		$26.05$25.673,150 shs$10.27 million
04/29/2024$25.96$26.14
+0.71%		$26.19$26.051,897 shs$10.46 million
04/26/2024$25.83$25.96
+0.50%		$26.04$25.962,300 shs$10.38 million
04/25/2024$26.03$25.83
-0.77%		$25.97$25.662,205 shs$10.33 million
04/24/2024$26.01$26.03
+0.08%		$26.03$25.941,701 shs$10.41 million
04/23/2024$25.74$26.01
+1.05%		$26.01$25.731,737 shs$10.40 million
04/22/2024$25.51$25.74
+0.89%		$25.84$25.531,700 shs$10.30 million
04/19/2024$25.38$25.51
+0.51%		$25.51$25.471,300 shs$10.20 million
04/18/2024$25.29$25.38
+0.35%		$25.52$25.352,232 shs$10.15 million
04/17/2024$25.43$25.29
-0.55%		$25.58$25.291,515 shs$10.12 million
04/16/2024$25.61$25.43
-0.70%		$25.56$25.381,500 shs$10.17 million
04/15/2024$25.85$25.61
-0.93%		$26.12$25.612,300 shs$10.24 million
04/12/2024$26.32$25.85
-1.79%		$26.23$25.855,856 shs$10.34 million
04/11/2024$26.30$26.32
+0.08%		$26.45$26.202,310 shs$10.53 million
04/10/2024$26.89$26.30
-2.19%		$26.48$26.264,802 shs$10.52 million
04/09/2024$26.76$26.89
+0.49%		$26.89$26.752,559 shs$10.76 million
04/08/2024$26.65$26.76
+0.41%		$26.83$26.741,201 shs$10.70 million
04/05/2024$26.52$26.65
+0.49%		$26.67$26.465,038 shs$10.66 million
04/04/2024$26.78$26.52
-0.97%		$27.13$26.475,117 shs$265,000.00
04/03/2024$26.70$26.78
+0.30%		$26.79$26.691,939 shs$268,000.00
04/02/2024$27.11$26.70
-1.51%		$26.80$26.702,635 shs$267,000.00
04/01/2024$27.35$27.11
-0.89%		$27.28$27.111,782 shs$271,000.00
03/29/2024$27.35$27.35
+0.01%		$27.38$27.241,593 shs$274,000.00
03/28/2024$27.17$27.35
+0.66%		$27.38$27.241,593 shs$274,000.00
03/27/2024$26.72$27.17
+1.70%		$27.21$26.851,646 shs$272,000.00
03/26/2024$26.80$26.72
-0.31%		$26.88$26.722,036 shs$267,000.00
03/25/2024$26.77$26.80
+0.10%		$26.85$26.773,169 shs$268,000.00
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
03/22/2024$26.93$26.77
-0.59%		$26.92$26.772,014 shs$268,000.00
03/21/2024$26.68$26.93
+0.94%		$26.98$26.924,392 shs$269,000.00
03/20/2024$26.37$26.68
+1.18%		$26.68$26.442,700 shs$267,000.00
03/19/2024$26.19$26.37
+0.69%		$26.37$26.162,201 shs$264,000.00
03/18/2024$26.16$26.19
+0.12%		$26.24$26.142,902 shs$262,000.00
03/15/2024$26.14$26.16
+0.08%		$26.25$26.162,108 shs$262,000.00
03/14/2024$26.46$26.14
-1.21%		$26.22$26.014,126 shs$261,000.00
03/13/2024$26.42$26.46
+0.15%		$26.49$26.411,852 shs$265,000.00
03/12/2024$26.31$26.42
+0.42%		$26.43$26.293,543 shs$264,000.00
03/11/2024$26.26$26.31
+0.18%		$26.31$26.201,501 shs$263,000.00
03/08/2024$26.32$26.26
-0.23%		$26.51$26.262,100 shs$263,000.00
03/07/2024$26.06$26.32
+1.00%		$26.35$26.3211,000 shs$263,000.00
03/06/2024$25.96$26.06
+0.39%		$26.15$26.061,205 shs$261,000.00
03/05/2024$26.05$25.96
-0.35%		$26.05$25.952,895 shs$260,000.00
03/04/2024$25.88$26.05
+0.66%		$26.10$26.031,459 shs$260,000.00
03/01/2024$25.80$25.88
+0.31%		$25.95$25.853,100 shs$259,000.00
02/29/2024$25.64$25.80
+0.62%		$25.80$25.701,051 shs$258,000.00
02/28/2024$25.65$25.64
-0.04%		$25.73$25.643,084 shs$256,000.00
02/27/2024$25.51$25.65
+0.55%		$25.68$25.5011,954 shs$256,000.00
02/26/2024$25.66$25.51
-0.60%		$25.65$25.5110,449 shs$255,000.00
02/23/2024$25.53$25.66
+0.51%		$25.66$25.601,100 shs$6.93 million
02/22/2024$25.36$25.53
+0.67%		$25.53$25.463,883 shs$6.89 million
02/21/2024$25.32$25.36
+0.16%		$25.36$25.28900 shs$6.85 million
02/20/2024$25.45$25.32
-0.51%		$25.39$25.32388 shs$6.84 million
02/19/2024$25.45$25.45
-0.01%		$25.60$25.45100 shs$6.87 million

Related Companies:
This page (NASDAQ:ABCS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media