MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABCS — Alpha Blue Capital US Small-Mid Cap Dynamic ETF
NasdaqAlpha Blue Capital US Small-Mid Cap Dynamic ETF
$33.09
-0.17(-0.50%)
- O
- 33.09
- H
- 33.09
- L
- 33.09
- V
- 1.61K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.09
Period Return+31.57%
Period High$36.56
Period Low$25.01
Avg Daily Volume3.0K
Total Trading Days365
ABCS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.09 | $33.09 | $33.09 | $33.09 | $-0.17 | -0.50% | 1,612 | $33.16 | $33.09 $33.09 |
| Sep 30, 2026 | $33.45 | $33.45 | $33.26 | $33.26 | $-0.24 | -0.70% | 1,075 | $33.45 | $33.26 $33.45 |
| Sep 29, 2026 | $33.52 | $33.52 | $33.49 | $33.49 | $-0.13 | -0.39% | 1,030 | $33.52 | $33.49 $33.52 |
| Sep 28, 2026 | $33.72 | $33.72 | $33.53 | $33.62 | $-0.39 | -1.14% | 3,019 | $33.64 | $33.53 $33.72 |
| Sep 25, 2026 | $33.91 | $34.01 | $33.88 | $34.01 | +$0.23 | +0.67% | 1,586 | $33.90 | $33.88 $34.01 |
| Sep 24, 2026 | $33.83 | $33.85 | $33.72 | $33.79 | $-0.18 | -0.53% | 2,277 | $33.78 | $33.72 $33.85 |
| Sep 23, 2026 | $34.11 | $34.11 | $33.97 | $33.97 | $-0.32 | -0.93% | 1,032 | $34.11 | $33.97 $34.11 |
| Sep 22, 2026 | $34.57 | $34.57 | $34.28 | $34.28 | $-0.17 | -0.50% | 3,425 | $34.42 | $34.28 $34.57 |
| Sep 21, 2026 | $34.37 | $34.51 | $34.37 | $34.46 | +$0.05 | +0.15% | 2,240 | $34.42 | $34.37 $34.51 |
| Sep 18, 2026 | $34.42 | $34.44 | $34.40 | $34.40 | $-0.32 | -0.93% | 1,735 | $34.43 | $34.40 $34.44 |
| Sep 17, 2026 | $34.78 | $34.79 | $34.72 | $34.72 | +$0.08 | +0.22% | 2,021 | $34.79 | $34.72 $34.79 |
| Sep 16, 2026 | $34.98 | $34.98 | $34.65 | $34.65 | $-0.32 | -0.93% | 1,012 | $34.98 | $34.65 $34.98 |
| Sep 15, 2026 | $35.05 | $35.05 | $34.97 | $34.97 | $-0.25 | -0.72% | 2,063 | $35.04 | $34.97 $35.05 |
| Sep 14, 2026 | $35.27 | $35.27 | $35.22 | $35.22 | +$0.06 | +0.17% | 2,551 | $35.26 | $35.22 $35.27 |
| Sep 11, 2026 | $35.12 | $35.17 | $35.12 | $35.17 | +$0.32 | +0.92% | 2,265 | $35.13 | $35.12 $35.17 |
| Sep 10, 2026 | $34.88 | $34.89 | $34.85 | $34.85 | $-0.15 | -0.44% | 2,119 | $34.89 | $34.85 $34.89 |
| Sep 9, 2026 | $35.09 | $35.09 | $35.00 | $35.00 | $-0.28 | -0.79% | 1,096 | $35.09 | $35.00 $35.09 |
| Sep 8, 2026 | $35.55 | $35.55 | $35.28 | $35.28 | $-0.64 | -1.79% | 4,655 | $35.42 | $35.28 $35.55 |
| Sep 4, 2026 | $35.79 | $35.92 | $35.79 | $35.92 | $-0.12 | -0.34% | 2,828 | $35.87 | $35.79 $35.92 |
| Sep 3, 2026 | $35.86 | $36.05 | $35.86 | $36.05 | +$0.31 | +0.86% | 2,011 | $35.87 | $35.86 $36.05 |
| Sep 2, 2026 | $35.82 | $35.83 | $35.74 | $35.74 | +$0.32 | +0.89% | 2,636 | $35.82 | $35.74 $35.83 |
| Sep 1, 2026 | $35.58 | $35.64 | $35.43 | $35.43 | $-0.33 | -0.91% | 1,356 | $35.62 | $35.43 $35.64 |
| Aug 31, 2026 | $35.89 | $35.89 | $35.74 | $35.75 | $-0.31 | -0.85% | 4,604 | $35.79 | $35.74 $35.89 |
| Aug 28, 2026 | $36.22 | $36.22 | $36.05 | $36.06 | $-0.14 | -0.38% | 2,124 | $36.21 | $36.05 $36.22 |
| Aug 27, 2026 | $36.19 | $36.22 | $36.19 | $36.19 | $-0.15 | -0.40% | 2,281 | $36.22 | $36.19 $36.22 |
| Aug 26, 2026 | $36.39 | $36.39 | $36.34 | $36.34 | +$0.03 | +0.09% | 2,014 | $36.39 | $36.34 $36.39 |
| Aug 25, 2026 | $36.25 | $36.33 | $36.25 | $36.31 | $-0.04 | -0.10% | 1,499 | $36.27 | $36.25 $36.33 |
| Aug 24, 2026 | $36.43 | $36.46 | $36.27 | $36.35 | +$0.02 | +0.06% | 1,384 | $36.40 | $36.27 $36.46 |
| Aug 21, 2026 | $36.23 | $36.32 | $36.23 | $36.32 | +$0.30 | +0.82% | 1,080 | $36.24 | $36.23 $36.32 |
| Aug 20, 2026 | $36.17 | $36.17 | $36.03 | $36.03 | $-0.17 | -0.48% | 1,977 | $36.17 | $36.03 $36.17 |