Canada markets closed

Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.49-0.18 (-0.68%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.5525.8425.4925.4925.492,400
Apr 30, 202426.0426.0525.6725.6725.673,200
Apr 29, 202426.0526.1926.0526.1526.151,900
Apr 26, 202425.9626.0425.9625.9625.962,300
Apr 25, 202425.8025.9725.6625.8325.832,200
Apr 24, 202426.0226.0325.9326.0326.031,700
Apr 23, 202425.8426.0125.7326.0126.011,700
Apr 22, 202425.5325.8425.5325.7425.741,700
Apr 19, 202425.4725.5125.4725.5125.511,300
Apr 18, 202425.5225.5225.3525.3825.382,200
Apr 17, 202425.5825.5825.2925.2925.291,500
Apr 16, 202425.3825.5625.3825.4325.431,500
Apr 15, 202426.0726.1225.6125.6125.612,300
Apr 12, 202426.2326.2325.8525.8525.855,900
Apr 11, 202426.4526.4526.2026.3326.332,300
Apr 10, 202426.4026.4826.2626.3026.304,800
Apr 09, 202426.7626.8926.7526.8926.892,600
Apr 08, 202426.7426.8326.7426.7626.761,200
Apr 05, 202426.5126.6726.4626.6526.655,000
Apr 04, 202426.9526.9826.4726.5226.525,100
Apr 03, 202426.6926.7926.6926.7826.781,900
Apr 02, 202426.8026.8026.7026.7026.702,600
Apr 01, 202427.2827.2827.1127.1127.111,800
Mar 28, 202427.3327.3827.2427.3527.351,600
Mar 27, 202426.8527.2126.8527.1727.171,600
Mar 26, 202426.8526.8826.7226.7226.722,000
Mar 26, 20240.071 Dividend
Mar 25, 202426.8226.8526.7726.8026.733,200
Mar 22, 202426.9226.9226.7726.7726.702,000
Mar 21, 202426.9226.9826.9226.9326.864,400
Mar 20, 202426.4426.6826.4426.6826.612,700
Mar 19, 202426.2526.3726.1626.3726.302,200
Mar 18, 202426.2026.2426.1426.1926.122,900
Mar 15, 202426.2326.2526.1626.1626.092,100
Mar 14, 202426.2226.2226.0126.1426.074,100
Mar 13, 202426.4926.4926.4126.4726.391,900
Mar 12, 202426.3126.4326.2926.4226.353,500
Mar 11, 202426.2426.3126.2026.3126.241,500
Mar 08, 202426.5126.5126.2626.2626.192,100
Mar 07, 202426.3426.3526.3226.3226.2511,000
Mar 06, 202426.1526.1526.0626.0625.991,200
Mar 05, 202426.0526.0525.9525.9625.892,900
Mar 04, 202426.0326.1026.0326.0525.981,500
Mar 01, 202425.8925.9525.8525.8825.813,100
Feb 29, 202425.7025.8025.7025.8025.731,100
Feb 28, 202425.7325.7325.6425.6425.573,100
Feb 27, 202425.5625.6825.5025.6525.5812,000
Feb 26, 202425.6025.6525.5125.5125.4410,400
Feb 23, 202425.6025.6625.6025.6625.601,100
Feb 22, 202425.4825.5325.4625.5325.473,900
Feb 21, 202425.2825.3625.2825.3625.29900
Feb 20, 202425.3625.3925.3225.3225.26400
Feb 16, 202425.6025.6025.4525.4525.39100
Feb 15, 202425.6725.6725.6725.6725.60-
Feb 14, 202425.2825.2825.2825.2825.21100
Feb 13, 202424.9124.9724.7624.8624.8046,700
Feb 12, 202425.5525.5525.5025.5025.44100
Feb 09, 202425.1625.1625.1625.1625.09100
Feb 08, 202424.9525.0724.9525.0725.00300
Feb 07, 202426.9726.9724.9424.9524.8923,700
Feb 06, 202424.9424.9424.9324.9324.86900
Feb 05, 202424.8024.8624.7924.7924.7314,100
Feb 02, 202425.1125.1125.1025.1025.046,100
Feb 01, 202424.9025.1124.8525.1125.0510,400
Jan 31, 202425.2225.3424.8724.8724.811,400
Jan 30, 202425.2525.2725.2425.2725.20400
Jan 29, 202425.2925.2925.2925.2925.22100
Jan 26, 202425.1025.1025.1025.1025.03100
Jan 25, 202424.9025.0124.9025.0124.941,000
Jan 24, 202425.0025.0024.8524.8724.8115,200
Jan 23, 202424.9925.0224.9524.9924.925,300
Jan 22, 202424.9925.0824.9925.0124.953,300
Jan 19, 202424.5524.8124.5524.7724.701,500
Jan 18, 202424.4524.5924.3724.5724.5011,700
Jan 17, 202424.5524.5524.4624.4624.3920,100
Jan 16, 202424.7024.7124.6424.6524.5913,300
Jan 12, 202425.0025.0024.8324.8324.7715,800
Jan 11, 202424.9825.0124.9424.9524.8813,800
Jan 10, 202424.9625.0524.9425.0524.998,100
Jan 09, 202424.9725.0124.9725.0024.9312,100
Jan 08, 202425.1625.1625.1625.1625.091,000
Jan 05, 202424.9524.9524.8924.8924.823,700
Jan 04, 202424.9524.9724.8024.8024.7322,300
Jan 03, 202424.9724.9924.8124.8124.751,800
Jan 02, 202425.3825.3825.2925.2925.2310,000
Dec 29, 202325.3925.3925.3325.3325.26300
Dec 28, 202325.4825.4925.4825.4825.4111,000
Dec 27, 202325.7525.7525.4525.4525.381,000
Dec 26, 202325.4425.4425.4425.4425.38100
Dec 22, 202325.3025.3025.2725.2725.2010,000
Dec 21, 202325.1825.1825.1825.1825.11100
Dec 20, 202325.3525.3724.8424.8424.78101,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.