Dark

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

At Close

Jul 7, 2025 3:59:30 PM EDT

29.07USD-0.935%(-0.27)3,188

29.02Bid 29.08Ask 0.06Spread

Pre-market

0.00USD-100.000%(-29.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	29.0700	29.0700	29.0700	29.0700	-0.935%	3,188	0.000%
2025-07-03	29.4200	29.4500	29.3300	29.3443	+0.460%	3,663	-0.935%
2025-07-02	29.0200	29.2399	28.9905	29.2100	+0.020%	3,289	-0.479%
2025-07-01	28.9200	29.3601	28.9200	29.2041	+1.550%	5,546	-0.459%
2025-06-30	28.6700	28.7800	28.6500	28.7584	+0.339%	3,409	+1.084%
2025-06-27	28.6100	28.7600	28.5500	28.6613	-0.144%	3,205	+1.426%
2025-06-26	28.5400	28.7027	28.5200	28.7027	+1.119%	4,429	+1.280%
2025-06-25	28.5000	28.5200	28.3852	28.3852	-0.848%	3,567	+2.413%
2025-06-24	28.5800	28.6632	28.5008	28.6281	+1.017%	6,096	+1.544%
2025-06-23	28.0931	28.3500	28.0600	28.3398	+0.669%	5,308	+2.577%
2025-06-20	28.2500	28.2800	28.1150	28.1515	+0.193%	2,900	+3.263%
2025-06-18	28.1100	28.2450	28.0973	28.0973	+0.305%	4,789	+3.462%
2025-06-17	28.2300	28.2300	28.0119	28.0119	-0.877%	2,813	+3.777%
2025-06-16	28.2600	28.3700	28.2454	28.2597	+1.092%	11,225	+2.867%
2025-06-13	28.1700	28.2107	27.9060	27.9545	-1.439%	2,224	+3.990%
2025-06-12	28.2240	28.3627	28.2240	28.3627	+0.007%	3,230	+2.494%
2025-06-11	28.5600	28.5600	28.3607	28.3607	-0.236%	4,100	+2.501%
2025-06-10	28.4360	28.5000	28.3954	28.4277	+0.396%	5,000	+2.259%
2025-06-09	28.2898	28.3200	28.1800	28.3157	+0.071%	6,329	+2.664%
2025-06-06	28.2100	28.2956	28.1900	28.2956	+1.168%	4,007	+2.737%
2025-06-05	28.0100	28.1514	27.9689	27.9689	-0.286%	4,504	+3.937%
2025-06-04	28.1700	28.2400	28.0492	28.0492	-0.506%	4,228	+3.639%
2025-06-03	27.8800	28.2400	27.8799	28.1918	+1.128%	4,122	+3.115%
2025-06-02	27.5454	27.8773	27.5200	27.8773	-0.307%	4,000	+4.278%
2025-05-30	27.9600	27.9631	27.8600	27.9631	-0.040%	3,281	+3.958%
2025-05-29	27.9692	27.9990	27.8300	27.9744	+0.379%	3,466	+3.916%
2025-05-28	28.1500	28.1500	27.8688	27.8688	-1.034%	3,201	+4.310%
2025-05-27	27.8000	28.1600	27.8000	28.1600	+1.903%	3,702	+3.232%
2025-05-23	27.5173	27.6650	27.4799	27.6340	-0.318%	5,252	+5.196%
2025-05-22	27.6400	27.8000	27.6300	27.7221	-0.401%	6,100	+4.862%
2025-05-21	28.2900	28.2900	27.8338	27.8338	-2.412%	6,407	+4.441%
2025-05-20	28.6600	28.6600	28.5217	28.5217	-0.227%	2,380	+1.922%
2025-05-19	28.4300	28.6000	28.4299	28.5866	-0.242%	5,633	+1.691%
2025-05-16	28.5100	28.6560	28.5000	28.6560	+1.006%	3,980	+1.445%
2025-05-15	28.1900	28.3800	28.1700	28.3705	+0.439%	4,861	+2.466%
2025-05-14	28.3600	28.3600	28.2464	28.2464	-0.770%	5,008	+2.916%
2025-05-13	28.4630	28.5300	28.4630	28.4656	+0.376%	3,610	+2.123%
2025-05-12	28.5485	28.5485	28.3050	28.3591	+3.137%	3,541	+2.507%
2025-05-09	27.5100	27.5500	27.4400	27.4966	+0.036%	4,754	+5.722%
2025-05-08	27.3800	27.6150	27.3800	27.4866	+1.515%	3,602	+5.761%
2025-05-07	27.0500	27.0800	27.0400	27.0765	+0.539%	4,257	+7.362%
2025-05-06	26.9260	26.9400	26.8500	26.9314	-0.622%	3,100	+7.941%
2025-05-05	27.0781	27.3200	27.0400	27.1000	-0.237%	4,907	+7.269%
2025-05-02	26.9650	27.1800	26.9650	27.1644	+1.969%	5,100	+7.015%
2025-05-01	26.8390	26.8901	26.6399	26.6399	-0.075%	5,962	+9.122%
2025-04-30	26.0900	26.6600	26.0900	26.6600	-0.336%	6,318	+9.040%
2025-04-29	26.2200	26.7789	26.2200	26.7499	+0.601%	4,805	+8.673%
2025-04-28	26.6100	26.6100	26.4150	26.5902	+0.506%	5,100	+9.326%
2025-04-25	26.4100	26.4700	26.3917	26.4562	-0.491%	5,510	+9.880%
2025-04-24	26.1863	26.6000	26.1863	26.5868	+1.537%	6,031	+9.340%
2025-04-23	26.7500	26.7850	26.1400	26.1843	+1.193%	3,463	+11.021%
2025-04-22	25.5880	25.8756	25.5880	25.8756	+2.887%	5,580	+12.345%
2025-04-21	25.4352	25.4352	25.0099	25.1495	-2.028%	4,875	+15.589%
2025-04-17	25.6200	25.8500	25.6199	25.6700	+0.600%	8,651	+13.245%
2025-04-16	25.7400	25.7400	25.3600	25.5170	-0.935%	3,815	+13.924%
2025-04-15	25.9150	25.9500	25.7300	25.7579	-0.664%	3,949	+12.859%
2025-04-14	25.7600	25.9350	25.7500	25.9300	+1.316%	6,725	+12.110%
2025-04-11	24.9200	25.5931	24.9028	25.5931	+1.366%	10,018	+13.585%
2025-04-10	25.5700	25.5700	24.6599	25.2481	-4.046%	6,589	+15.137%
2025-04-09	24.3800	26.3705	24.0100	26.3127	+8.327%	10,607	+10.479%
2025-04-08	25.4910	25.6000	24.0800	24.2900	-1.660%	7,628	+19.679%
2025-04-07	24.1100	25.7100	24.0250	24.7000	-1.476%	12,038	+17.692%
2025-04-04	25.3700	25.4300	25.0700	25.0700	-5.146%	5,097	+15.955%
2025-04-03	26.7300	26.8650	26.4300	26.4300	-5.766%	8,880	+9.989%
2025-04-02	27.7099	28.0472	27.7094	28.0472	+1.305%	5,429	+3.647%
2025-04-01	27.5400	27.7100	27.5200	27.6859	+0.060%	3,908	+4.999%
2025-03-31	27.3600	27.7300	27.3600	27.6693	+0.548%	3,406	+5.062%
2025-03-28	27.6800	27.6900	27.5184	27.5184	-1.863%	3,685	+5.638%
2025-03-27	28.0400	28.1900	28.0399	28.0408	-0.635%	2,406	+3.670%
2025-03-26	28.3400	28.3414	28.2198	28.2200	-0.021%	3,503	+3.012%
2025-03-25	28.3300	28.3400	28.2260	28.2260	-0.389%	3,214	+2.990%
2025-03-24	28.1880	28.3500	28.1800	28.3361	+2.071%	3,502	+2.590%
2025-03-21	27.6100	27.7800	27.5800	27.7611	-0.608%	4,000	+4.715%
2025-03-20	28.1300	28.1300	27.9310	27.9310	-0.345%	2,729	+4.078%
2025-03-19	27.8700	28.0800	27.8700	28.0276	+0.922%	3,575	+3.719%
2025-03-18	27.8700	27.8700	27.7200	27.7715	-0.412%	3,698	+4.676%
2025-03-17	27.6900	27.9400	27.6900	27.8864	+1.405%	3,110	+4.244%
2025-03-14	27.1650	27.5000	27.1650	27.5000	+2.331%	3,048	+5.709%
2025-03-13	27.2100	27.2100	26.8735	26.8735	-1.290%	3,826	+8.173%
2025-03-12	27.3600	27.3600	27.2248	27.2248	-0.486%	2,208	+6.778%
2025-03-11	27.8550	27.8550	27.3578	27.3578	-1.164%	3,991	+6.259%
2025-03-10	28.0450	28.0450	27.5837	27.6800	-1.887%	3,147	+5.022%
2025-03-07	28.0701	28.2350	27.9199	28.2124	+0.880%	3,796	+3.040%
2025-03-06	27.9094	28.1400	27.8900	27.9662	-0.899%	3,083	+3.947%
2025-03-05	27.9200	28.2600	27.9200	28.2200	+1.050%	3,522	+3.012%
2025-03-04	27.8640	28.2200	27.7500	27.9268	-1.713%	4,719	+4.094%
2025-03-03	29.0100	29.0100	28.3100	28.4135	-1.921%	3,467	+2.311%
2025-02-28	28.8350	28.9700	28.8000	28.9700	+1.033%	2,503	+0.345%
2025-02-27	29.0200	29.0200	28.5800	28.6739	-0.869%	3,626	+1.381%
2025-02-26	29.1000	29.1000	28.9202	28.9253	-0.367%	1,505	+0.500%
2025-02-25	29.0700	29.0767	28.8870	29.0319	+0.127%	3,108	+0.131%
2025-02-24	28.8650	29.0550	28.8650	28.9950	+0.155%	6,001	+0.259%
2025-02-21	29.3750	29.3900	28.9500	28.9500	-1.869%	3,872	+0.415%
2025-02-20	29.4860	29.5015	29.3220	29.5015	-0.366%	2,676	-1.463%
2025-02-19	29.4300	29.6100	29.4150	29.6100	+0.133%	2,913	-1.824%
2025-02-18	29.4360	29.5708	29.4360	29.5708	+0.708%	3,006	-1.694%
2025-02-14	29.4100	29.4101	29.3629	29.3629	+0.277%	1,901	-0.998%
2025-02-13	29.0700	29.2819	29.0700	29.2819	+0.660%	4,906	-0.724%
2025-02-12	29.0234	29.0900	29.0234	29.0900	-0.560%	3,307	-0.069%
2025-02-11	29.2400	29.2537	29.2020	29.2537	-0.565%	2,061	-0.628%
2025-02-10	29.4120	29.4297	29.3900	29.4200	-0.102%	1,798	-1.190%
2025-02-07	29.6556	29.6556	29.3999	29.4500	-0.492%	2,516	-1.290%
2025-02-06	29.6180	29.6700	29.5299	29.5956	-0.269%	1,772	-1.776%
2025-02-05	29.6300	29.7000	29.5600	29.6753	+0.549%	4,824	-2.040%
2025-02-04	29.4100	29.5600	29.4100	29.5133	+0.242%	5,350	-1.502%
2025-02-03	29.2300	29.5162	29.0500	29.4420	-0.768%	5,517	-1.264%
2025-01-31	29.9500	30.0500	29.6700	29.6700	-0.836%	2,778	-2.022%
2025-01-30	29.9500	30.1300	29.9200	29.9200	+0.571%	4,097	-2.841%
2025-01-29	29.8500	29.8615	29.7500	29.7500	-0.134%	3,228	-2.286%
2025-01-28	29.8300	29.8300	29.7850	29.7900	-0.201%	3,830	-2.417%
2025-01-27	29.6782	29.8500	29.6782	29.8500	+0.449%	3,709	-2.613%
2025-01-24	29.7400	29.7400	29.7167	29.7167	-0.119%	2,032	-2.176%
2025-01-23	29.5900	29.7522	29.5900	29.7522	+0.368%	3,028	-2.293%
2025-01-22	29.7050	29.7400	29.6432	29.6432	-0.576%	2,168	-1.934%
2025-01-21	29.6800	29.8148	29.6800	29.8148	+1.086%	3,689	-2.498%
2025-01-17	29.4500	29.4945	29.4500	29.4945	+0.407%	2,063	-1.439%
2025-01-16	29.1400	29.3750	29.1400	29.3750	+0.703%	1,931	-1.038%
2025-01-15	29.3059	29.3059	29.1700	29.1700	+1.121%	1,202	-0.343%
2025-01-14	28.7400	28.8467	28.6399	28.8467	+1.073%	1,255	+0.774%
2025-01-13	28.3038	28.5404	28.2999	28.5404	+0.885%	2,182	+1.856%
2025-01-10	28.4500	28.4532	28.2350	28.2900	-1.298%	2,015	+2.757%
2025-01-08	28.4800	28.6620	28.4500	28.6620	-0.172%	1,400	+1.423%
2025-01-07	28.8600	28.8600	28.6300	28.7113	-0.239%	1,315	+1.249%
2025-01-06	29.0600	29.0824	28.7800	28.7800	+0.140%	2,009	+1.008%
2025-01-03	28.6080	28.7398	28.6000	28.7398	+0.735%	2,707	+1.149%
2025-01-02	28.7400	28.7820	28.4149	28.5300	-0.175%	1,773	+1.893%
2024-12-31	28.7139	28.7139	28.5800	28.5800	+0.457%	2,972	+1.714%
2024-12-30	28.2700	28.5000	28.2700	28.4500	-1.413%	3,577	+2.179%
2024-12-27	29.1009	29.1009	28.7617	28.8577	-0.937%	1,805	+0.736%
2024-12-26	28.9100	29.1308	28.8900	29.1308	+0.456%	1,224	-0.209%
2024-12-24	28.8000	28.9985	28.8000	28.9985	+0.601%	1,404	+0.247%
2024-12-23	28.6130	28.8500	28.6130	28.8253	+0.309%	1,621	+0.849%
2024-12-20	28.3901	28.8991	28.3901	28.7366	+1.149%	2,230	+1.160%
2024-12-19	28.6000	28.6100	28.4102	28.4102	-0.260%	1,609	+2.322%
2024-12-18	29.5100	29.5100	28.4844	28.4844	-3.133%	1,100	+2.056%
2024-12-17	29.5200	29.5200	29.3799	29.4056	-0.949%	2,392	-1.141%
2024-12-16	29.8604	29.8700	29.6873	29.6873	-0.383%	1,651	-2.079%
2024-12-13	29.8500	29.8500	29.7950	29.8015	-0.412%	1,322	-2.455%
2024-12-12	29.9900	30.0550	29.9249	29.9249	-0.505%	2,834	-2.857%
2024-12-11	30.0100	30.1050	29.9981	30.0769	+0.487%	1,501	-3.348%
2024-12-10	29.9362	30.0800	29.9312	29.9312	-0.839%	1,702	-2.877%
2024-12-09	30.3500	30.5200	30.1844	30.1844	-0.480%	1,510	-3.692%
2024-12-06	30.4500	30.4500	30.2861	30.3300	+0.317%	1,105	-4.154%
2024-12-05	30.4900	30.4900	30.2341	30.2341	-0.671%	1,246	-3.850%
2024-12-04	30.5400	30.5400	30.3200	30.4384	-0.055%	1,401	-4.496%
2024-12-03	30.5050	30.5499	30.4551	30.4551	-0.492%	1,141	-4.548%
2024-12-02	30.6000	30.6349	30.5800	30.6058	-0.046%	1,300	-5.018%
2024-11-29	30.6900	30.7036	30.6200	30.6200	+0.073%	1,186	-5.062%
2024-11-27	30.7300	30.7850	30.5976	30.5976	+0.008%	1,384	-4.993%
2024-11-26	30.6380	30.6400	30.5400	30.5951	-0.601%	1,215	-4.985%
2024-11-25	30.7550	30.8600	30.7001	30.7800	+1.501%	1,601	-5.556%
2024-11-22	30.1500	30.3248	30.1500	30.3248	+1.269%	2,402	-4.138%
2024-11-21	29.7100	29.9500	29.7100	29.9448	+1.525%	1,288	-2.921%
2024-11-20	29.3000	29.4951	29.2600	29.4951	+0.563%	1,763	-1.441%
2024-11-19	29.2500	29.3500	29.2500	29.3300	-0.317%	1,037	-0.886%
2024-11-18	29.3240	29.4551	29.3240	29.4233	+0.377%	1,368	-1.201%
2024-11-15	29.4500	29.5150	29.3127	29.3127	-0.627%	701	-0.828%
2024-11-14	29.7700	29.7700	29.4977	29.4977	-0.506%	1,220	-1.450%
2024-11-13	29.8700	29.8700	29.6476	29.6476	-0.339%	1,605	-1.948%
2024-11-12	29.9350	29.9900	29.7484	29.7484	-0.932%	1,803	-2.280%
2024-11-11	30.0900	30.1300	30.0283	30.0283	+0.965%	1,706	-3.191%
2024-11-08	29.7847	29.8400	29.7413	29.7413	+0.072%	1,102	-2.257%
2024-11-07	29.7500	29.8300	29.6900	29.7200	+0.101%	1,224	-2.187%
2024-11-06	29.6400	29.6900	29.4635	29.6900	+3.608%	1,826	-2.088%
2024-11-05	28.5300	28.6560	28.5299	28.6560	+1.294%	1,912	+1.445%
2024-11-04	28.4400	28.4400	28.2700	28.2900	+0.229%	2,034	+2.757%
2024-11-01	28.2800	28.4500	28.2255	28.2255	+0.066%	1,404	+2.992%
2024-10-31	28.5000	28.5000	28.2069	28.2069	-0.879%	1,306	+3.060%
2024-10-30	28.4700	28.6200	28.4571	28.4571	+0.131%	1,808	+2.154%
2024-10-29	28.3685	28.4400	28.3685	28.4200	-0.528%	1,903	+2.287%
2024-10-28	28.4885	28.6500	28.4885	28.5709	+0.922%	1,410	+1.747%
2024-10-25	28.6000	28.6700	28.3000	28.3100	-0.247%	1,868	+2.685%
2024-10-24	28.4300	28.4600	28.3700	28.3800	+0.159%	2,205	+2.431%
2024-10-23	28.3100	28.3349	28.2900	28.3349	-0.216%	1,565	+2.594%
2024-10-22	28.3800	28.3963	28.3501	28.3963	-0.406%	1,230	+2.372%
2024-10-21	28.7200	28.7200	28.5122	28.5122	-0.982%	1,249	+1.956%
2024-10-18	28.7700	28.8100	28.7700	28.7949	+0.087%	1,698	+0.955%
2024-10-17	28.7700	28.7700	28.7400	28.7700	-0.109%	1,120	+1.043%
2024-10-16	28.6950	28.8013	28.6950	28.8013	+1.093%	1,514	+0.933%
2024-10-15	28.6300	28.6301	28.4899	28.4899	-0.585%	2,558	+2.036%
2024-10-14	28.5199	28.6575	28.4100	28.6575	+0.713%	2,266	+1.439%
2024-10-11	28.3500	28.4800	28.3400	28.4547	+1.271%	1,700	+2.162%
2024-10-10	28.1000	28.1700	28.0975	28.0975	-0.431%	1,702	+3.461%
2024-10-09	28.1321	28.2321	28.0100	28.2192	+0.757%	2,200	+3.015%
2024-10-08	27.9900	28.0400	27.9899	28.0071	+0.133%	2,324	+3.795%
2024-10-07	28.0060	28.0600	27.8350	27.9699	-1.027%	1,200	+3.933%
2024-10-04	28.2000	28.2600	28.0600	28.2600	+1.399%	2,763	+2.866%
2024-10-03	27.9500	27.9900	27.8700	27.8700	-0.584%	1,783	+4.306%
2024-10-02	27.9400	28.0338	27.9400	28.0338	-0.325%	2,403	+3.696%
2024-10-01	28.1147	28.1252	28.0200	28.1252	-0.895%	1,300	+3.359%
2024-09-30	28.3000	28.4100	28.1900	28.3792	-0.003%	3,208	+2.434%
2024-09-27	28.4541	28.4793	28.3450	28.3800	+0.201%	2,909	+2.431%
2024-09-26	28.2301	28.3230	28.2000	28.3230	+1.190%	3,139	+2.637%
2024-09-25	28.2200	28.2200	27.9900	27.9900	-1.023%	2,522	+3.859%
2024-09-24	28.2701	28.3301	28.2700	28.2794	-0.214%	1,743	+2.796%
2024-09-23	28.6700	28.6700	28.2550	28.3400	+0.426%	1,723	+2.576%
2024-09-20	28.2200	28.2600	28.2001	28.2197	-0.620%	2,800	+3.013%
2024-09-19	28.4200	28.4200	28.3957	28.3957	+1.395%	1,100	+2.375%
2024-09-18	28.0000	28.1500	28.0000	28.0049	+0.232%	2,138	+3.803%
2024-09-17	28.0200	28.1150	27.9400	27.9400	+0.306%	4,104	+4.044%
2024-09-16	27.8600	27.8600	27.7700	27.8548	+0.752%	2,663	+4.363%
2024-09-13	27.5400	27.6469	27.5400	27.6469	+1.604%	2,301	+5.147%
2024-09-12	27.1000	27.2105	26.9250	27.2105	+0.714%	3,810	+6.834%
2024-09-11	26.6000	27.0176	26.4900	27.0176	+0.165%	2,094	+7.597%
2024-09-10	26.9500	26.9732	26.9300	26.9732	-0.431%	1,297	+7.774%
2024-09-09	27.0716	27.2700	27.0716	27.0900	+0.508%	1,653	+7.309%
2024-09-06	27.4419	27.4419	26.9100	26.9530	-1.488%	1,635	+7.854%
2024-09-05	27.6200	27.6200	27.3600	27.3600	-0.618%	1,406	+6.250%
2024-09-04	27.6500	27.6700	27.4899	27.5300	+4.617%	1,638	+5.594%
2024-09-03	28.0000	28.0000	26.3150	26.3150	-6.297%	1,441	+10.469%
2024-08-30	27.9861	28.0833	27.8900	28.0833	+0.739%	2,498	+3.513%
2024-08-29	27.9375	28.0668	27.8500	27.8772	+0.389%	3,905	+4.279%
2024-08-28	27.8000	27.8600	27.6240	27.7691	-0.303%	1,350	+4.685%
2024-08-27	27.8200	27.8536	27.7700	27.8536	-0.118%	2,730	+4.367%
2024-08-26	27.9530	27.9661	27.8865	27.8865	-0.132%	1,000	+4.244%
2024-08-23	27.7800	27.9234	27.7800	27.9234	+2.067%	1,328	+4.106%
2024-08-22	27.4150	27.4150	27.3578	27.3578	-0.469%	1,104	+6.259%
2024-08-21	27.3540	27.4867	27.3540	27.4867	+0.885%	2,587	+5.760%
2024-08-20	27.4000	27.4000	27.1900	27.2455	-0.694%	8,288	+6.697%
2024-08-19	27.3200	27.4359	27.3200	27.4359	+0.677%	1,405	+5.956%
2024-08-16	27.1828	27.2513	27.1828	27.2513	+0.406%	2,124	+6.674%
2024-08-15	27.1104	27.2040	27.0600	27.1411	+1.586%	2,401	+7.107%
2024-08-14	26.7500	26.7500	26.6401	26.7174	+0.242%	1,786	+8.805%
2024-08-13	26.3650	26.6700	26.3650	26.6530	+1.321%	2,394	+9.068%
2024-08-12	26.5000	26.5000	26.2800	26.3055	-0.851%	1,466	+10.509%
2024-08-09	26.4000	26.5313	26.3700	26.5313	+0.092%	6,722	+9.569%
2024-08-08	26.3500	26.5069	26.3200	26.5069	+1.989%	3,433	+9.670%
2024-08-07	26.5000	26.6100	25.9700	25.9900	-0.802%	3,209	+11.851%
2024-08-06	26.0000	26.4068	26.0000	26.2000	+1.158%	2,680	+10.954%
2024-08-05	25.6550	25.9000	25.6550	25.9000	-2.499%	1,318	+12.239%
2024-08-02	26.6250	26.7400	26.3971	26.5637	-2.768%	2,455	+9.435%
2024-08-01	27.8100	27.8800	27.1471	27.3200	-1.508%	4,521	+6.406%
2024-07-31	27.6910	27.9750	27.6900	27.7384	+0.317%	2,200	+4.801%
2024-07-30	27.7100	27.7100	27.5350	27.6508	+0.799%	2,400	+5.133%
2024-07-29	27.5700	27.5700	27.4299	27.4315	+0.058%	1,326	+5.973%
2024-07-26	27.3503	27.4650	27.2300	27.4157	+1.424%	5,715	+6.034%
2024-07-25	26.7900	27.3500	26.7900	27.0308	+0.906%	1,500	+7.544%
2024-07-24	27.2100	27.2100	26.7881	26.7881	-1.234%	1,400	+8.518%
2024-07-23	27.1498	27.2077	27.0900	27.1228	-0.139%	1,600	+7.179%
2024-07-22	26.7701	27.1606	26.7700	27.1606	+1.020%	2,243	+7.030%
2024-07-19	26.8100	26.9500	26.8000	26.8863	-0.758%	1,763	+8.122%
2024-07-18	27.6100	27.6700	27.0916	27.0916	-1.123%	1,900	+7.303%
2024-07-17	27.5427	27.5427	27.3993	27.3993	-0.570%	1,300	+6.098%
2024-07-16	27.2561	27.5563	27.2000	27.5563	+2.409%	2,269	+5.493%
2024-07-15	26.8418	27.0250	26.8418	26.9081	+0.658%	1,200	+8.034%
2024-07-12	26.7500	26.8150	26.7323	26.7323	+1.067%	2,200	+8.745%
2024-07-11	26.3848	26.4600	26.3848	26.4500	+1.888%	1,702	+9.905%
2024-07-10	25.7500	25.9600	25.7500	25.9600	+0.950%	1,300	+11.980%
2024-07-09	25.7400	25.7900	25.7157	25.7157	-0.133%	1,489	+13.044%
2024-07-08	25.8500	25.9000	25.7500	25.7500	+0.044%	1,202	+12.893%
2024-07-05	25.6850	25.7600	25.6850	25.7388	-0.671%	1,701	+12.942%
2024-07-03	25.9200	25.9600	25.9126	25.9126	+0.076%	3,182	+12.185%
2024-07-02	25.8800	25.9200	25.8325	25.8929	+0.431%	3,550	+12.270%
2024-07-01	25.8578	25.9200	25.7500	25.7819	-0.804%	2,506	+12.754%
2024-06-28	26.1000	26.1000	25.9150	25.9909	+0.510%	2,803	+11.847%
2024-06-27	25.8000	25.8700	25.8000	25.8591	-0.311%	2,488	+12.417%
2024-06-26	25.8500	25.9397	25.8500	25.9397	-0.396%	2,507	+12.068%
2024-06-25	26.1850	26.2500	26.0428	26.0428	-0.714%	3,600	+11.624%
2024-06-24	26.1400	26.3650	26.1300	26.2300	+0.691%	3,717	+10.827%
2024-06-21	26.1200	26.1200	26.0250	26.0500	-0.382%	6,450	+11.593%
2024-06-20	26.0600	26.1500	26.0200	26.1500	+0.422%	27,313	+11.166%
2024-06-18	26.1500	26.1500	26.0300	26.0400	-0.018%	1,443	+11.636%
2024-06-17	25.7500	26.0447	25.7500	26.0447	+0.776%	21,957	+11.616%
2024-06-14	25.9500	25.9500	25.8442	25.8442	-1.164%	3,935	+12.482%
2024-06-13	26.0000	26.1485	26.0000	26.1485	-0.616%	1,189	+11.173%
2024-06-12	26.5250	26.5250	26.3106	26.3106	+1.000%	1,500	+10.488%
2024-06-11	25.9900	26.0500	25.9729	26.0500	-0.762%	2,022	+11.593%
2024-06-10	26.1100	26.2500	26.0765	26.2500	+0.153%	3,097	+10.743%
2024-06-07	26.2400	26.2400	26.2000	26.2100	-0.343%	1,725	+10.912%
2024-06-06	25.7100	26.3701	25.7100	26.3001	-0.380%	2,209	+10.532%
2024-06-05	26.1839	26.4004	26.1839	26.4004	+0.726%	4,495	+10.112%
2024-06-04	26.3440	26.4400	26.2102	26.2102	-0.794%	1,800	+10.911%
2024-06-03	26.5300	26.5300	26.4000	26.4200	-0.528%	1,183	+10.030%
2024-05-31	26.3146	26.5603	26.3000	26.5603	+1.272%	2,164	+9.449%
2024-05-30	26.0900	26.2550	26.0900	26.2266	+0.798%	1,498	+10.842%
2024-05-29	26.0400	26.0700	26.0150	26.0189	-1.303%	3,318	+11.726%
2024-05-28	26.5500	26.5900	26.3625	26.3625	-0.680%	2,018	+10.270%
2024-05-24	26.5900	26.5900	26.4800	26.5430	+1.039%	1,650	+9.520%
2024-05-23	26.4771	26.4800	26.2300	26.2700	-1.626%	2,103	+10.659%
2024-05-22	26.7750	26.7750	26.6550	26.7043	-0.317%	2,900	+8.859%
2024-05-21	26.7200	26.8100	26.7100	26.7891	-0.060%	2,160	+8.514%
2024-05-20	26.8167	26.8600	26.8000	26.8053	-0.209%	2,821	+8.449%
2024-05-17	26.7700	26.8615	26.7700	26.8615	+0.149%	3,018	+8.222%
2024-05-16	26.8001	26.8800	26.8001	26.8216	-0.352%	5,160	+8.383%
2024-05-15	26.8200	26.9164	26.8200	26.9164	+0.513%	2,350	+8.001%
2024-05-14	26.7550	26.8300	26.6734	26.7790	+0.977%	2,100	+8.555%
2024-05-13	26.8000	26.8099	26.5200	26.5200	-0.114%	2,305	+9.615%
2024-05-10	26.6350	26.6350	26.5335	26.5503	-0.068%	2,254	+9.490%
2024-05-09	26.3544	26.5683	26.3544	26.5683	+0.895%	1,750	+9.416%
2024-05-08	26.3500	26.3700	26.3326	26.3326	-0.222%	1,679	+10.395%
2024-05-07	26.4650	26.4650	26.3912	26.3912	+0.306%	2,001	+10.150%
2024-05-06	26.1600	26.3300	26.1600	26.3108	+0.907%	1,400	+10.487%
2024-05-03	26.1400	26.1401	25.9568	26.0744	+0.800%	2,002	+11.489%
2024-05-02	25.6400	25.8674	25.5655	25.8674	+1.481%	3,600	+12.381%
2024-05-01	25.5500	25.8400	25.4900	25.4900	-0.683%	2,379	+14.045%
2024-04-30	26.0400	26.0500	25.6652	25.6652	-1.834%	3,150	+13.266%
2024-04-29	26.0501	26.1900	26.0501	26.1447	+0.706%	1,897	+11.189%
2024-04-26	25.9600	26.0400	25.9600	25.9613	+0.508%	2,300	+11.974%
2024-04-25	25.8000	25.9700	25.6550	25.8300	-0.772%	2,205	+12.544%
2024-04-24	26.0200	26.0310	25.9350	26.0310	+0.065%	1,701	+11.675%
2024-04-23	25.8400	26.0141	25.7300	26.0141	+1.064%	1,737	+11.747%
2024-04-22	25.5300	25.8400	25.5300	25.7403	+0.895%	1,700	+12.936%
2024-04-19	25.4703	25.5119	25.4700	25.5119	+0.522%	1,300	+13.947%
2024-04-18	25.5203	25.5203	25.3500	25.3795	+0.354%	2,232	+14.541%
2024-04-17	25.5831	25.5831	25.2900	25.2900	-0.570%	1,515	+14.947%
2024-04-16	25.3800	25.5600	25.3800	25.4349	-0.681%	1,500	+14.292%
2024-04-15	26.0654	26.1200	25.6094	25.6094	-0.931%	2,300	+13.513%
2024-04-12	26.2300	26.2300	25.8500	25.8500	-1.803%	5,856	+12.456%
2024-04-11	26.4500	26.4500	26.2000	26.3245	+0.093%	2,310	+10.429%
2024-04-10	26.3977	26.4800	26.2600	26.3000	-2.194%	4,802	+10.532%
2024-04-09	26.7625	26.8900	26.7500	26.8900	+0.503%	2,559	+8.107%
2024-04-08	26.7401	26.8250	26.7401	26.7555	+0.392%	1,201	+8.651%
2024-04-05	26.5074	26.6692	26.4600	26.6509	+0.494%	5,038	+9.077%
2024-04-04	26.9550	26.9800	26.4700	26.5200	-0.971%	5,117	+9.615%
2024-04-03	26.6900	26.7900	26.6900	26.7800	+0.300%	1,939	+8.551%
2024-04-02	26.8001	26.8001	26.6990	26.6998	-1.513%	2,635	+8.877%
2024-04-01	27.2799	27.2800	27.1100	27.1100	-0.888%	1,782	+7.230%
2024-03-28	27.3300	27.3800	27.2400	27.3528	+0.674%	1,593	+6.278%
2024-03-27	26.8501	27.2100	26.8500	27.1697	+1.702%	1,646	+6.994%
2024-03-26	26.8500	26.8800	26.7150	26.7150	-0.310%	2,036	+8.815%
2024-03-25	26.8200	26.8500	26.7700	26.7981	+0.104%	3,169	+8.478%
2024-03-22	26.9200	26.9200	26.7703	26.7703	-0.611%	2,014	+8.590%
2024-03-21	26.9177	26.9835	26.9177	26.9348	+0.944%	4,392	+7.927%
2024-03-20	26.4450	26.6830	26.4450	26.6830	+1.203%	2,700	+8.946%
2024-03-19	26.2500	26.3659	26.1600	26.3659	+0.688%	2,201	+10.256%
2024-03-18	26.1992	26.2400	26.1400	26.1857	+0.107%	2,902	+11.015%
2024-03-15	26.2300	26.2500	26.1577	26.1577	+0.058%	2,108	+11.134%
2024-03-14	26.2200	26.2200	26.0100	26.1425	-1.217%	4,126	+11.198%
2024-03-13	26.4900	26.4900	26.4100	26.4647	+0.169%	1,852	+9.844%
2024-03-12	26.3100	26.4300	26.2900	26.4200	+0.435%	3,543	+10.030%
2024-03-11	26.2400	26.3056	26.2000	26.3056	+0.166%	1,501	+10.509%
2024-03-08	26.5100	26.5101	26.2621	26.2621	-0.211%	2,100	+10.692%
2024-03-07	26.3390	26.3500	26.3177	26.3177	+1.000%	11,000	+10.458%
2024-03-06	26.1500	26.1500	26.0572	26.0572	+0.366%	1,205	+11.562%
2024-03-05	26.0500	26.0500	25.9499	25.9623	-0.318%	2,895	+11.970%
2024-03-04	26.0300	26.1000	26.0300	26.0450	+0.638%	1,459	+11.615%
2024-03-01	25.8900	25.9547	25.8500	25.8799	+0.314%	3,100	+12.327%
2024-02-29	25.7000	25.7989	25.7000	25.7989	+0.616%	1,051	+12.679%
2024-02-28	25.7250	25.7250	25.6409	25.6409	-0.037%	3,084	+13.374%
2024-02-27	25.5600	25.6800	25.5000	25.6504	+0.566%	11,954	+13.332%
2024-02-26	25.5960	25.6500	25.5061	25.5061	-0.613%	10,449	+13.973%
2024-02-23	25.6000	25.6633	25.6000	25.6633	+0.511%	1,100	+13.275%
2024-02-22	25.4750	25.5328	25.4600	25.5328	+0.675%	3,883	+13.854%
2024-02-21	25.2800	25.3617	25.2800	25.3617	+0.151%	900	+14.622%
2024-02-20	25.3600	25.3900	25.3234	25.3234	-0.509%	388	+14.795%
2024-02-16	25.6000	25.6000	25.4529	25.4529	-0.826%	110	+14.211%
2024-02-15	25.6650	25.6650	25.6650	25.6650	+1.520%	0	+13.267%
2024-02-14	25.2807	25.2807	25.2807	25.2807	+1.682%	20	+14.989%
2024-02-13	24.9100	24.9700	24.7600	24.8624	-2.517%	46,701	+16.924%
2024-02-12	25.5500	25.5500	25.5044	25.5044	+1.370%	132	+13.980%
2024-02-09	25.1597	25.1597	25.1597	25.1597	+0.359%	70	+15.542%
2024-02-08	24.9500	25.0697	24.9500	25.0697	+0.462%	296	+15.957%
2024-02-07	26.9700	26.9700	24.9400	24.9544	+0.108%	23,733	+16.492%
2024-02-06	24.9400	24.9400	24.9276	24.9276	+0.546%	901	+16.618%
2024-02-05	24.8000	24.8600	24.7922	24.7922	-1.247%	14,105	+17.255%
2024-02-02	25.1100	25.1100	25.1000	25.1052	-0.027%	6,118	+15.793%
2024-02-01	24.9000	25.1119	24.8500	25.1119	+0.955%	10,393	+15.762%
2024-01-31	25.2200	25.3400	24.8700	24.8744	-1.563%	1,413	+16.867%
2024-01-30	25.2500	25.2693	25.2400	25.2693	-0.087%	374	+15.041%
2024-01-29	25.2914	25.2914	25.2914	25.2914	+0.763%	2	+14.940%
2024-01-26	25.0964	25.1000	25.0964	25.1000	+0.359%	100	+15.817%
2024-01-25	24.8950	25.0101	24.8950	25.0101	+0.557%	1,002	+16.233%
2024-01-24	25.0000	25.0000	24.8500	24.8715	-0.466%	15,180	+16.881%
2024-01-23	24.9900	25.0200	24.9465	24.9880	-0.106%	5,316	+16.336%
2024-01-22	24.9900	25.0800	24.9900	25.0146	+0.987%	3,322	+16.212%
2024-01-19	24.5500	24.8100	24.5500	24.7701	+0.818%	1,473	+17.359%
2024-01-18	24.4500	24.5900	24.3700	24.5691	+0.460%	11,676	+18.319%
2024-01-17	24.5500	24.5500	24.4565	24.4565	-0.790%	20,113	+18.864%
2024-01-16	24.7000	24.7100	24.6400	24.6513	-0.729%	13,275	+17.925%
2024-01-12	25.0000	25.0000	24.8324	24.8324	-0.467%	15,791	+17.065%

.dark-mode .bKFc8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKFc8q{ 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