Alpha Blue Capital US Small-Mid Cap Dynamic ETF

ABCS
🏛️ usa →
30.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.13 30.19 30.02 30.19 0.0M
2025-09-25 29.92 29.95 29.86 29.87 0.0M
2025-09-24 30.23 30.24 30.18 30.19 0.0M
2025-09-23 30.32 30.47 30.17 30.17 0.0M
2025-09-22 30.03 30.20 30.03 30.18 0.0M
2025-09-19 30.31 30.33 30.21 30.21 0.0M
2025-09-18 30.29 30.43 30.28 30.40 0.0M
2025-09-17 30.32 30.37 30.03 30.14 0.0M
2025-09-16 30.02 30.13 30.02 30.11 0.0M
2025-09-15 30.38 30.38 30.20 30.20 0.0M
2025-09-12 30.56 30.56 30.43 30.43 0.0M
2025-09-11 30.54 30.72 30.54 30.72 0.0M
2025-09-10 30.36 30.40 30.16 30.20 0.0M
2025-09-09 30.45 30.45 30.34 30.34 0.0M
2025-09-08 30.37 30.47 30.23 30.47 0.0M
2025-09-05 30.75 30.75 30.49 30.54 0.0M
2025-09-04 30.26 30.54 30.25 30.54 0.0M
2025-09-03 30.30 30.32 30.30 30.31 0.0M
2025-09-02 30.27 30.39 30.26 30.37 0.0M
2025-08-29 30.50 30.51 30.46 30.51 0.0M
2025-08-28 30.39 30.47 30.39 30.47 0.0M
2025-08-27 30.49 30.53 30.45 30.52 0.0M
2025-08-26 30.40 30.41 30.34 30.36 0.0M
2025-08-25 30.37 30.41 30.36 30.36 0.0M
2025-08-22 29.94 30.54 29.94 30.53 0.0M
2025-08-21 29.61 29.74 29.61 29.71 0.0M
2025-08-20 29.82 29.82 29.75 29.78 0.0M
2025-08-19 29.85 29.97 29.80 29.82 0.0M
2025-08-18 29.75 29.76 29.70 29.70 0.0M
2025-08-15 29.84 29.84 29.66 29.66 0.0M
2025-08-14 29.65 29.77 29.61 29.77 0.0M
2025-08-13 29.53 29.94 29.53 29.94 0.0M
2025-08-12 28.92 29.37 28.92 29.37 0.0M
2025-08-11 28.83 28.88 28.74 28.74 0.0M
2025-08-08 28.89 28.89 28.76 28.83 0.0M
2025-08-07 28.88 28.88 28.68 28.68 0.0M
2025-08-06 28.78 28.78 28.74 28.74 0.0M
2025-08-05 28.83 28.86 28.79 28.82 0.0M
2025-08-04 28.65 28.79 28.64 28.77 0.0M
2025-08-01 28.38 28.49 28.19 28.43 0.0M
2025-07-31 29.05 29.16 28.82 28.82 0.0M
2025-07-30 29.21 29.32 28.99 29.06 0.0M
2025-07-29 29.41 29.41 29.20 29.26 0.0M
2025-07-28 29.42 29.45 29.32 29.34 0.0M
2025-07-25 29.26 29.48 29.21 29.48 0.0M
2025-07-24 29.53 29.54 29.27 29.27 0.0M
2025-07-23 29.52 29.60 29.45 29.60 0.0M
2025-07-22 29.13 29.31 29.13 29.30 0.0M
2025-07-21 29.04 29.08 28.85 28.85 0.0M
2025-07-18 29.18 29.18 29.00 29.00 0.0M
2025-07-17 28.85 29.09 28.85 29.09 0.0M
2025-07-16 28.83 28.83 28.59 28.83 0.0M
2025-07-15 29.13 29.13 28.68 28.68 0.0M
2025-07-14 29.18 29.26 29.17 29.24 0.0M
2025-07-11 29.18 29.19 29.14 29.17 0.0M
2025-07-10 29.31 29.57 29.31 29.44 0.0M
2025-07-09 29.14 29.23 29.12 29.23 0.0M
2025-07-08 29.11 29.23 29.11 29.17 0.0M
2025-07-07 29.30 29.30 29.04 29.04 0.0M
2025-07-03 29.42 29.45 29.33 29.34 0.0M
2025-07-02 29.02 29.24 28.99 29.21 0.0M
2025-07-01 28.92 29.36 28.92 29.20 0.0M
2025-06-30 28.67 28.78 28.65 28.76 0.0M
2025-06-27 28.61 28.76 28.55 28.66 0.0M
2025-06-26 28.54 28.70 28.52 28.70 0.0M
2025-06-25 28.50 28.52 28.39 28.39 0.0M
2025-06-24 28.58 28.66 28.50 28.63 0.0M
2025-06-23 28.09 28.35 28.06 28.34 0.0M
2025-06-20 28.25 28.28 28.12 28.15 0.0M
2025-06-18 28.11 28.25 28.10 28.10 0.0M
2025-06-17 28.23 28.23 28.01 28.01 0.0M
2025-06-16 28.26 28.37 28.25 28.26 0.0M
2025-06-13 28.17 28.21 27.91 27.96 0.0M
2025-06-12 28.22 28.36 28.22 28.36 0.0M
2025-06-11 28.56 28.56 28.36 28.36 0.0M
2025-06-10 28.44 28.50 28.40 28.43 0.0M
2025-06-09 28.29 28.32 28.18 28.32 0.0M
2025-06-06 28.21 28.30 28.19 28.30 0.0M
2025-06-05 28.01 28.15 27.97 27.97 0.0M
2025-06-04 28.17 28.24 28.05 28.05 0.0M
2025-06-03 27.88 28.24 27.88 28.19 0.0M
2025-06-02 27.55 27.88 27.52 27.88 0.0M
2025-05-30 27.96 27.96 27.86 27.96 0.0M
2025-05-29 27.97 28.00 27.83 27.97 0.0M
2025-05-28 28.15 28.15 27.87 27.87 0.0M
2025-05-27 27.80 28.16 27.80 28.16 0.0M
2025-05-23 27.52 27.67 27.48 27.63 0.0M
2025-05-22 27.64 27.80 27.63 27.72 0.0M
2025-05-21 28.29 28.29 27.83 27.83 0.0M
2025-05-20 28.66 28.66 28.52 28.52 0.0M
2025-05-19 28.43 28.60 28.43 28.59 0.0M
2025-05-16 28.51 28.66 28.50 28.66 0.0M
2025-05-15 28.19 28.38 28.17 28.37 0.0M
2025-05-14 28.36 28.36 28.25 28.25 0.0M
2025-05-13 28.46 28.53 28.46 28.47 0.0M
2025-05-12 28.55 28.55 28.31 28.36 0.0M
2025-05-09 27.51 27.55 27.44 27.50 0.0M
2025-05-08 27.38 27.62 27.38 27.49 0.0M
2025-05-07 27.05 27.08 27.04 27.08 0.0M
2025-05-06 26.93 26.94 26.85 26.93 0.0M
2025-05-05 27.08 27.32 27.04 27.10 0.0M
2025-05-02 26.97 27.18 26.97 27.16 0.0M
2025-05-01 26.84 26.89 26.64 26.64 0.0M
2025-04-30 26.09 26.66 26.09 26.66 0.0M
2025-04-29 26.22 26.78 26.22 26.75 0.0M
2025-04-28 26.61 26.61 26.42 26.59 0.0M
2025-04-25 26.41 26.47 26.39 26.46 0.0M
2025-04-24 26.19 26.60 26.19 26.59 0.0M
2025-04-23 26.75 26.79 26.14 26.18 0.0M
2025-04-22 25.59 25.88 25.59 25.88 0.0M
2025-04-21 25.44 25.44 25.01 25.15 0.0M
2025-04-17 25.62 25.85 25.62 25.67 0.0M
2025-04-16 25.74 25.74 25.36 25.52 0.0M
2025-04-15 25.92 25.95 25.73 25.76 0.0M
2025-04-14 25.76 25.94 25.75 25.93 0.0M
2025-04-11 24.92 25.59 24.90 25.59 0.0M
2025-04-10 25.57 25.57 24.66 25.25 0.0M
2025-04-09 24.38 26.37 24.01 26.31 0.0M
2025-04-08 25.49 25.60 24.08 24.29 0.0M
2025-04-07 24.11 25.71 24.03 24.70 0.0M
2025-04-04 25.37 25.43 25.07 25.07 0.0M
2025-04-03 26.73 26.87 26.43 26.43 0.0M
2025-04-02 27.71 28.05 27.71 28.05 0.0M
2025-04-01 27.54 27.71 27.52 27.69 0.0M
2025-03-31 27.36 27.73 27.36 27.67 0.0M
2025-03-28 27.68 27.69 27.52 27.52 0.0M
2025-03-27 28.04 28.19 28.04 28.04 0.0M
2025-03-26 28.34 28.34 28.22 28.22 0.0M
2025-03-25 28.33 28.34 28.23 28.23 0.0M
2025-03-24 28.19 28.35 28.18 28.34 0.0M
2025-03-21 27.61 27.78 27.58 27.76 0.0M
2025-03-20 28.13 28.13 27.93 27.93 0.0M
2025-03-19 27.87 28.08 27.87 28.03 0.0M
2025-03-18 27.87 27.87 27.72 27.77 0.0M
2025-03-17 27.69 27.94 27.69 27.89 0.0M
2025-03-14 27.17 27.50 27.17 27.50 0.0M
2025-03-13 27.21 27.21 26.87 26.87 0.0M
2025-03-12 27.36 27.36 27.22 27.22 0.0M
2025-03-11 27.86 27.86 27.36 27.36 0.0M
2025-03-10 28.05 28.05 27.58 27.68 0.0M
2025-03-07 28.07 28.24 27.92 28.21 0.0M
2025-03-06 27.91 28.14 27.89 27.97 0.0M
2025-03-05 27.92 28.26 27.92 28.22 0.0M
2025-03-04 27.86 28.22 27.75 27.93 0.0M
2025-03-03 29.01 29.01 28.31 28.41 0.0M
2025-02-28 28.84 28.97 28.80 28.97 0.0M
2025-02-27 29.02 29.02 28.58 28.67 0.0M
2025-02-26 29.10 29.10 28.92 28.93 0.0M
2025-02-25 29.07 29.08 28.89 29.03 0.0M
2025-02-24 28.87 29.06 28.87 29.00 0.0M
2025-02-21 29.38 29.39 28.95 28.95 0.0M
2025-02-20 29.49 29.50 29.32 29.50 0.0M
2025-02-19 29.43 29.61 29.42 29.61 0.0M
2025-02-18 29.44 29.57 29.44 29.57 0.0M
2025-02-14 29.41 29.41 29.36 29.36 0.0M
2025-02-13 29.07 29.28 29.07 29.28 0.0M
2025-02-12 29.02 29.09 29.02 29.09 0.0M
2025-02-11 29.24 29.25 29.20 29.25 0.0M
2025-02-10 29.41 29.43 29.39 29.42 0.0M
2025-02-07 29.66 29.66 29.40 29.45 0.0M
2025-02-06 29.62 29.67 29.53 29.60 0.0M
2025-02-05 29.63 29.70 29.56 29.68 0.0M
2025-02-04 29.41 29.56 29.41 29.51 0.0M
2025-02-03 29.23 29.52 29.05 29.44 0.0M
2025-01-31 29.95 30.05 29.67 29.67 0.0M
2025-01-30 29.95 30.13 29.92 29.92 0.0M
2025-01-29 29.85 29.86 29.75 29.75 0.0M
2025-01-28 29.83 29.83 29.79 29.79 0.0M
2025-01-27 29.68 29.85 29.68 29.85 0.0M
2025-01-24 29.74 29.74 29.72 29.72 0.0M
2025-01-23 29.59 29.75 29.59 29.75 0.0M
2025-01-22 29.71 29.74 29.64 29.64 0.0M
2025-01-21 29.68 29.81 29.68 29.81 0.0M
2025-01-17 29.45 29.49 29.45 29.49 0.0M
2025-01-16 29.14 29.38 29.14 29.38 0.0M
2025-01-15 29.31 29.31 29.17 29.17 0.0M
2025-01-14 28.74 28.85 28.64 28.85 0.0M
2025-01-13 28.30 28.54 28.30 28.54 0.0M
2025-01-10 28.45 28.45 28.24 28.29 0.0M
2025-01-08 28.48 28.66 28.45 28.66 0.0M
2025-01-07 28.86 28.86 28.63 28.71 0.0M
2025-01-06 29.06 29.08 28.78 28.78 0.0M
2025-01-03 28.61 28.74 28.60 28.74 0.0M
2025-01-02 28.74 28.78 28.41 28.53 0.0M