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
2024-12-31 28.71 28.71 28.58 28.58 0.0M
2024-12-30 28.27 28.50 28.27 28.45 0.0M
2024-12-27 29.10 29.10 28.76 28.86 0.0M
2024-12-26 28.91 29.13 28.89 29.13 0.0M
2024-12-24 28.80 29.00 28.80 29.00 0.0M
2024-12-23 28.61 28.85 28.61 28.83 0.0M
2024-12-20 28.39 28.90 28.39 28.74 0.0M
2024-12-19 28.60 28.61 28.41 28.41 0.0M
2024-12-18 29.51 29.51 28.48 28.48 0.0M
2024-12-17 29.52 29.52 29.38 29.41 0.0M
2024-12-16 29.86 29.87 29.69 29.69 0.0M
2024-12-13 29.85 29.85 29.80 29.80 0.0M
2024-12-12 29.99 30.06 29.92 29.92 0.0M
2024-12-11 30.01 30.11 30.00 30.08 0.0M
2024-12-10 29.94 30.08 29.93 29.93 0.0M
2024-12-09 30.35 30.52 30.18 30.18 0.0M
2024-12-06 30.45 30.45 30.29 30.33 0.0M
2024-12-05 30.49 30.49 30.23 30.23 0.0M
2024-12-04 30.54 30.54 30.32 30.44 0.0M
2024-12-03 30.51 30.55 30.46 30.46 0.0M
2024-12-02 30.60 30.63 30.58 30.61 0.0M
2024-11-29 30.69 30.70 30.62 30.62 0.0M
2024-11-27 30.73 30.79 30.60 30.60 0.0M
2024-11-26 30.64 30.64 30.54 30.60 0.0M
2024-11-25 30.76 30.86 30.70 30.78 0.0M
2024-11-22 30.15 30.32 30.15 30.32 0.0M
2024-11-21 29.71 29.95 29.71 29.94 0.0M
2024-11-20 29.30 29.50 29.26 29.50 0.0M
2024-11-19 29.25 29.35 29.25 29.33 0.0M
2024-11-18 29.32 29.46 29.32 29.42 0.0M
2024-11-15 29.45 29.52 29.31 29.31 0.0M
2024-11-14 29.77 29.77 29.50 29.50 0.0M
2024-11-13 29.87 29.87 29.65 29.65 0.0M
2024-11-12 29.94 29.99 29.75 29.75 0.0M
2024-11-11 30.09 30.13 30.03 30.03 0.0M
2024-11-08 29.78 29.84 29.74 29.74 0.0M
2024-11-07 29.75 29.83 29.69 29.72 0.0M
2024-11-06 29.64 29.69 29.46 29.69 0.0M
2024-11-05 28.53 28.66 28.53 28.66 0.0M
2024-11-04 28.44 28.44 28.27 28.29 0.0M
2024-11-01 28.28 28.45 28.23 28.23 0.0M
2024-10-31 28.50 28.50 28.21 28.21 0.0M
2024-10-30 28.47 28.62 28.46 28.46 0.0M
2024-10-29 28.37 28.44 28.37 28.42 0.0M
2024-10-28 28.49 28.65 28.49 28.57 0.0M
2024-10-25 28.60 28.67 28.30 28.31 0.0M
2024-10-24 28.43 28.46 28.37 28.38 0.0M
2024-10-23 28.31 28.33 28.29 28.33 0.0M
2024-10-22 28.38 28.40 28.35 28.40 0.0M
2024-10-21 28.72 28.72 28.51 28.51 0.0M
2024-10-18 28.77 28.81 28.77 28.79 0.0M
2024-10-17 28.77 28.77 28.74 28.77 0.0M
2024-10-16 28.70 28.80 28.70 28.80 0.0M
2024-10-15 28.63 28.63 28.49 28.49 0.0M
2024-10-14 28.52 28.66 28.41 28.66 0.0M
2024-10-11 28.35 28.48 28.34 28.45 0.0M
2024-10-10 28.10 28.17 28.10 28.10 0.0M
2024-10-09 28.13 28.23 28.01 28.22 0.0M
2024-10-08 27.99 28.04 27.99 28.01 0.0M
2024-10-07 28.01 28.06 27.84 27.97 0.0M
2024-10-04 28.20 28.26 28.06 28.26 0.0M
2024-10-03 27.95 27.99 27.87 27.87 0.0M
2024-10-02 27.94 28.03 27.94 28.03 0.0M
2024-10-01 28.11 28.13 28.02 28.13 0.0M
2024-09-30 28.30 28.41 28.19 28.38 0.0M
2024-09-27 28.45 28.48 28.35 28.38 0.0M
2024-09-26 28.23 28.32 28.20 28.32 0.0M
2024-09-25 28.22 28.22 27.99 27.99 0.0M
2024-09-24 28.27 28.33 28.27 28.28 0.0M
2024-09-23 28.67 28.67 28.26 28.34 0.0M
2024-09-20 28.22 28.26 28.20 28.22 0.0M
2024-09-19 28.42 28.42 28.40 28.40 0.0M
2024-09-18 28.00 28.15 28.00 28.00 0.0M
2024-09-17 28.02 28.12 27.94 27.94 0.0M
2024-09-16 27.86 27.86 27.77 27.85 0.0M
2024-09-13 27.54 27.65 27.54 27.65 0.0M
2024-09-12 27.10 27.21 26.93 27.21 0.0M
2024-09-11 26.60 27.02 26.49 27.02 0.0M
2024-09-10 26.95 26.97 26.93 26.97 0.0M
2024-09-09 27.07 27.27 27.07 27.09 0.0M
2024-09-06 27.44 27.44 26.91 26.95 0.0M
2024-09-05 27.62 27.62 27.36 27.36 0.0M
2024-09-04 27.65 27.67 27.49 27.53 0.0M
2024-09-03 28.00 28.00 26.32 26.32 0.0M
2024-08-30 27.99 28.08 27.89 28.08 0.0M
2024-08-29 27.94 28.07 27.85 27.88 0.0M
2024-08-28 27.80 27.86 27.62 27.77 0.0M
2024-08-27 27.82 27.85 27.77 27.85 0.0M
2024-08-26 27.95 27.97 27.89 27.89 0.0M
2024-08-23 27.78 27.92 27.78 27.92 0.0M
2024-08-22 27.42 27.42 27.36 27.36 0.0M
2024-08-21 27.35 27.49 27.35 27.49 0.0M
2024-08-20 27.40 27.40 27.19 27.25 0.0M
2024-08-19 27.32 27.44 27.32 27.44 0.0M
2024-08-16 27.18 27.25 27.18 27.25 0.0M
2024-08-15 27.11 27.20 27.06 27.14 0.0M
2024-08-14 26.75 26.75 26.64 26.72 0.0M
2024-08-13 26.37 26.67 26.37 26.65 0.0M
2024-08-12 26.50 26.50 26.28 26.31 0.0M
2024-08-09 26.40 26.53 26.37 26.53 0.0M
2024-08-08 26.35 26.51 26.32 26.51 0.0M
2024-08-07 26.50 26.61 25.97 25.99 0.0M
2024-08-06 26.00 26.41 26.00 26.20 0.0M
2024-08-05 25.66 25.90 25.66 25.90 0.0M
2024-08-02 26.63 26.74 26.40 26.56 0.0M
2024-08-01 27.81 27.88 27.15 27.32 0.0M
2024-07-31 27.69 27.98 27.69 27.74 0.0M
2024-07-30 27.71 27.71 27.54 27.65 0.0M
2024-07-29 27.57 27.57 27.43 27.43 0.0M
2024-07-26 27.35 27.47 27.23 27.42 0.0M
2024-07-25 26.79 27.35 26.79 27.03 0.0M
2024-07-24 27.21 27.21 26.79 26.79 0.0M
2024-07-23 27.15 27.21 27.09 27.12 0.0M
2024-07-22 26.77 27.16 26.77 27.16 0.0M
2024-07-19 26.81 26.95 26.80 26.89 0.0M
2024-07-18 27.61 27.67 27.09 27.09 0.0M
2024-07-17 27.54 27.54 27.40 27.40 0.0M
2024-07-16 27.26 27.56 27.20 27.56 0.0M
2024-07-15 26.84 27.03 26.84 26.91 0.0M
2024-07-12 26.75 26.82 26.73 26.73 0.0M
2024-07-11 26.38 26.46 26.38 26.45 0.0M
2024-07-10 25.75 25.96 25.75 25.96 0.0M
2024-07-09 25.74 25.79 25.72 25.72 0.0M
2024-07-08 25.85 25.90 25.75 25.75 0.0M
2024-07-05 25.69 25.76 25.69 25.74 0.0M
2024-07-03 25.92 25.96 25.91 25.91 0.0M
2024-07-02 25.88 25.92 25.83 25.89 0.0M
2024-07-01 25.86 25.92 25.75 25.78 0.0M
2024-06-28 26.10 26.10 25.92 25.99 0.0M
2024-06-27 25.80 25.87 25.80 25.86 0.0M
2024-06-26 25.85 25.94 25.85 25.94 0.0M
2024-06-25 26.19 26.25 26.04 26.04 0.0M
2024-06-24 26.14 26.37 26.13 26.23 0.0M
2024-06-21 26.12 26.12 26.03 26.05 0.0M
2024-06-20 26.06 26.15 26.02 26.15 0.0M
2024-06-18 26.15 26.15 26.03 26.04 0.0M
2024-06-17 25.75 26.04 25.75 26.04 0.0M
2024-06-14 25.95 25.95 25.84 25.84 0.0M
2024-06-13 26.00 26.15 26.00 26.15 0.0M
2024-06-12 26.53 26.53 26.31 26.31 0.0M
2024-06-11 25.99 26.05 25.97 26.05 0.0M
2024-06-10 26.11 26.25 26.08 26.25 0.0M
2024-06-07 26.24 26.24 26.20 26.21 0.0M
2024-06-06 25.71 26.37 25.71 26.30 0.0M
2024-06-05 26.18 26.40 26.18 26.40 0.0M
2024-06-04 26.34 26.44 26.21 26.21 0.0M
2024-06-03 26.53 26.53 26.40 26.42 0.0M
2024-05-31 26.31 26.56 26.30 26.56 0.0M
2024-05-30 26.09 26.26 26.09 26.23 0.0M
2024-05-29 26.04 26.07 26.02 26.02 0.0M
2024-05-28 26.55 26.59 26.36 26.36 0.0M
2024-05-24 26.59 26.59 26.48 26.54 0.0M
2024-05-23 26.48 26.48 26.23 26.27 0.0M
2024-05-22 26.78 26.78 26.66 26.70 0.0M
2024-05-21 26.72 26.81 26.71 26.79 0.0M
2024-05-20 26.82 26.86 26.80 26.81 0.0M
2024-05-17 26.77 26.86 26.77 26.86 0.0M
2024-05-16 26.80 26.88 26.80 26.82 0.0M
2024-05-15 26.82 26.92 26.82 26.92 0.0M
2024-05-14 26.76 26.83 26.67 26.78 0.0M
2024-05-13 26.80 26.81 26.52 26.52 0.0M
2024-05-10 26.64 26.64 26.53 26.55 0.0M
2024-05-09 26.35 26.57 26.35 26.57 0.0M
2024-05-08 26.35 26.37 26.33 26.33 0.0M
2024-05-07 26.47 26.47 26.39 26.39 0.0M
2024-05-06 26.16 26.33 26.16 26.31 0.0M
2024-05-03 26.14 26.14 25.96 26.07 0.0M
2024-05-02 25.64 25.87 25.57 25.87 0.0M
2024-05-01 25.55 25.84 25.49 25.49 0.0M
2024-04-30 26.04 26.05 25.67 25.67 0.0M
2024-04-29 26.05 26.19 26.05 26.14 0.0M
2024-04-26 25.96 26.04 25.96 25.96 0.0M
2024-04-25 25.80 25.97 25.66 25.83 0.0M
2024-04-24 26.02 26.03 25.94 26.03 0.0M
2024-04-23 25.84 26.01 25.73 26.01 0.0M
2024-04-22 25.53 25.84 25.53 25.74 0.0M
2024-04-19 25.47 25.51 25.47 25.51 0.0M
2024-04-18 25.52 25.52 25.35 25.38 0.0M
2024-04-17 25.58 25.58 25.29 25.29 0.0M
2024-04-16 25.38 25.56 25.38 25.43 0.0M
2024-04-15 26.07 26.12 25.61 25.61 0.0M
2024-04-12 26.23 26.23 25.85 25.85 0.0M
2024-04-11 26.45 26.45 26.20 26.32 0.0M
2024-04-10 26.40 26.48 26.26 26.30 0.0M
2024-04-09 26.76 26.89 26.75 26.89 0.0M
2024-04-08 26.74 26.83 26.74 26.76 0.0M
2024-04-05 26.51 26.67 26.46 26.65 0.0M
2024-04-04 26.96 26.98 26.47 26.52 0.0M
2024-04-03 26.69 26.79 26.69 26.78 0.0M
2024-04-02 26.80 26.80 26.70 26.70 0.0M
2024-04-01 27.28 27.28 27.11 27.11 0.0M
2024-03-28 27.33 27.38 27.24 27.35 0.0M
2024-03-27 26.85 27.21 26.85 27.17 0.0M
2024-03-26 26.85 26.88 26.72 26.72 0.0M
2024-03-25 26.82 26.85 26.77 26.80 0.0M
2024-03-22 26.92 26.92 26.77 26.77 0.0M
2024-03-21 26.92 26.98 26.92 26.93 0.0M
2024-03-20 26.45 26.68 26.45 26.68 0.0M
2024-03-19 26.25 26.37 26.16 26.37 0.0M
2024-03-18 26.20 26.24 26.14 26.19 0.0M
2024-03-15 26.23 26.25 26.16 26.16 0.0M
2024-03-14 26.22 26.22 26.01 26.14 0.0M
2024-03-13 26.49 26.49 26.41 26.46 0.0M
2024-03-12 26.31 26.43 26.29 26.42 0.0M
2024-03-11 26.24 26.31 26.20 26.31 0.0M
2024-03-08 26.51 26.51 26.26 26.26 0.0M
2024-03-07 26.34 26.35 26.32 26.32 0.0M
2024-03-06 26.15 26.15 26.06 26.06 0.0M
2024-03-05 26.05 26.05 25.95 25.96 0.0M
2024-03-04 26.03 26.10 26.03 26.05 0.0M
2024-03-01 25.89 25.95 25.85 25.88 0.0M
2024-02-29 25.70 25.80 25.70 25.80 0.0M
2024-02-28 25.73 25.73 25.64 25.64 0.0M
2024-02-27 25.56 25.68 25.50 25.65 0.0M
2024-02-26 25.60 25.65 25.51 25.51 0.0M
2024-02-23 25.60 25.66 25.60 25.66 0.0M
2024-02-22 25.48 25.53 25.46 25.53 0.0M
2024-02-21 25.28 25.36 25.28 25.36 0.0M
2024-02-20 25.36 25.39 25.32 25.32 0.0M
2024-02-16 25.60 25.60 25.45 25.45 0.0M
2024-02-14 25.28 25.28 25.28 25.28 0.0M
2024-02-13 24.91 24.97 24.76 24.86 0.0M
2024-02-12 25.55 25.55 25.50 25.50 0.0M
2024-02-09 25.16 25.16 25.16 25.16 0.0M
2024-02-08 24.95 25.07 24.95 25.07 0.0M
2024-02-07 26.97 26.97 24.94 24.95 0.0M
2024-02-06 24.94 24.94 24.93 24.93 0.0M
2024-02-05 24.80 24.86 24.79 24.79 0.0M
2024-02-02 25.11 25.11 25.10 25.11 0.0M
2024-02-01 24.90 25.11 24.85 25.11 0.0M
2024-01-31 25.22 25.34 24.87 24.87 0.0M
2024-01-30 25.25 25.27 25.24 25.27 0.0M
2024-01-29 25.29 25.29 25.29 25.29 0.0M
2024-01-26 25.10 25.10 25.10 25.10 0.0M
2024-01-25 24.90 25.01 24.90 25.01 0.0M
2024-01-24 25.00 25.00 24.85 24.87 0.0M
2024-01-23 24.99 25.02 24.95 24.99 0.0M
2024-01-22 24.99 25.08 24.99 25.01 0.0M
2024-01-19 24.55 24.81 24.55 24.77 0.0M
2024-01-18 24.45 24.59 24.37 24.57 0.0M
2024-01-17 24.55 24.55 24.46 24.46 0.0M
2024-01-16 24.70 24.71 24.64 24.65 0.0M
2024-01-12 25.00 25.00 24.83 24.83 0.0M
2024-01-11 24.98 25.01 24.94 24.95 0.0M
2024-01-10 24.96 25.05 24.94 25.05 0.0M
2024-01-09 24.97 25.01 24.97 25.00 0.0M
2024-01-08 25.16 25.16 25.16 25.16 0.0M
2024-01-05 24.95 24.95 24.89 24.89 0.0M
2024-01-04 24.95 24.97 24.79 24.79 0.0M
2024-01-03 24.97 24.99 24.81 24.81 0.0M
2024-01-02 25.38 25.38 25.29 25.29 0.0M