MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOGO — Alpha Brands Consumption Leaders ETF
NasdaqAlpha Brands Consumption Leaders ETF
$20.36
+0.15(+0.72%)
- O
- 20.36
- H
- 20.36
- L
- 20.36
- V
- 216.05
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.36
Period Return+2.26%
Period High$22.84
Period Low$18.37
Avg Daily Volume7.6K
Total Trading Days341
LOGO — Historical OHLCV Price & Volume Table
May 28, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | +$0.15 | +0.72% | 216 | $20.37 | $20.36 $20.36 |
| Oct 2, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | +$0.05 | +0.25% | 53 | $20.23 | $20.21 $20.21 |
| Oct 1, 2026 | $20.04 | $20.16 | $20.04 | $20.16 | $-0.01 | -0.06% | 837 | $20.10 | $20.04 $20.16 |
| Sep 30, 2026 | $20.32 | $20.32 | $20.17 | $20.17 | $-0.05 | -0.26% | 4,858 | $20.32 | $20.17 $20.32 |
| Sep 29, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $-0.01 | -0.04% | 37 | $20.23 | $20.22 $20.22 |
| Sep 28, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $-0.20 | -0.99% | 65 | $20.31 | $20.23 $20.23 |
| Sep 25, 2026 | $20.41 | $20.45 | $20.41 | $20.43 | $-0.00 | -0.01% | 398 | $20.43 | $20.41 $20.45 |
| Sep 24, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | +$0.01 | +0.05% | 238 | $20.44 | $20.44 $20.44 |
| Sep 23, 2026 | $20.47 | $20.47 | $20.42 | $20.42 | $-0.18 | -0.86% | 894 | $20.47 | $20.42 $20.47 |
| Sep 22, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | $-0.07 | -0.35% | 13 | $20.63 | $20.60 $20.60 |
| Sep 21, 2026 | $20.64 | $20.67 | $20.64 | $20.67 | +$0.40 | +1.98% | 638 | $20.61 | $20.64 $20.67 |
| Sep 18, 2026 | $20.27 | $20.32 | $20.27 | $20.27 | $-0.13 | -0.63% | 2,586 | $20.29 | $20.27 $20.32 |
| Sep 17, 2026 | $20.39 | $20.40 | $20.39 | $20.40 | +$0.11 | +0.56% | 226 | $20.39 | $20.39 $20.40 |
| Sep 16, 2026 | $20.41 | $20.41 | $20.29 | $20.29 | $-0.02 | -0.08% | 274 | $20.41 | $20.29 $20.41 |
| Sep 15, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $-0.25 | -1.21% | 54 | $20.36 | $20.31 $20.31 |
| Sep 14, 2026 | $20.59 | $20.59 | $20.56 | $20.56 | +$0.11 | +0.54% | 212 | $20.58 | $20.56 $20.59 |
| Sep 11, 2026 | $20.42 | $20.46 | $20.42 | $20.45 | +$0.18 | +0.89% | 747 | $20.44 | $20.42 $20.46 |
| Sep 10, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | $-0.08 | -0.40% | 40 | $20.30 | $20.27 $20.27 |
| Sep 9, 2026 | $20.41 | $20.42 | $20.35 | $20.35 | $-0.21 | -1.02% | 693 | $20.40 | $20.35 $20.42 |
| Sep 8, 2026 | $20.58 | $20.58 | $20.56 | $20.56 | $-0.23 | -1.10% | 459 | $20.58 | $20.56 $20.58 |
| Sep 4, 2026 | $20.81 | $20.81 | $20.77 | $20.79 | $-0.19 | -0.91% | 1,542 | $20.78 | $20.77 $20.81 |
| Sep 3, 2026 | $20.96 | $20.98 | $20.92 | $20.98 | +$0.21 | +1.01% | 2,253 | $20.99 | $20.92 $20.98 |
| Sep 2, 2026 | $20.76 | $20.77 | $20.75 | $20.77 | +$0.04 | +0.17% | 2,831 | $20.76 | $20.75 $20.77 |
| Sep 1, 2026 | $20.91 | $20.91 | $20.73 | $20.73 | $-0.31 | -1.45% | 260 | $20.82 | $20.73 $20.91 |
| Aug 31, 2026 | $21.02 | $21.04 | $21.02 | $21.04 | $-0.11 | -0.52% | 422 | $21.02 | $21.02 $21.04 |
| Aug 28, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | +$0.02 | +0.07% | 126 | $21.13 | $21.15 $21.15 |
| Aug 27, 2026 | $21.11 | $21.13 | $21.11 | $21.13 | +$0.01 | +0.03% | 548 | $21.11 | $21.11 $21.13 |
| Aug 26, 2026 | $21.14 | $21.14 | $21.09 | $21.12 | $-0.01 | -0.06% | 978 | $21.11 | $21.09 $21.14 |
| Aug 25, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | +$0.06 | +0.28% | 130 | $21.14 | $21.14 $21.14 |
| Aug 24, 2026 | $21.10 | $21.10 | $21.04 | $21.08 | $-0.09 | -0.43% | 3,627 | $21.08 | $21.04 $21.10 |