Alpha Blue Capital US Sm-Md Cp Dyn ETF (ABCS)
25.87
+0.38
(+1.48%)
USD |
NASDAQ |
May 02, 16:00
ABCS Price: 25.87 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 25.64 | 25.87 | 25.57 | 25.87 | 3600.00 |
May 01, 2024 | 25.55 | 25.84 | 25.49 | 25.49 | 2379.00 |
Apr 30, 2024 | 26.04 | 26.05 | 25.67 | 25.67 | 3150.00 |
Apr 29, 2024 | 26.05 | 26.19 | 26.05 | 26.14 | 1897.00 |
Apr 26, 2024 | 25.96 | 26.04 | 25.96 | 25.96 | 2300.00 |
Apr 25, 2024 | 25.80 | 25.97 | 25.66 | 25.83 | 2205.00 |
Apr 24, 2024 | 26.02 | 26.03 | 25.94 | 26.03 | 1701.00 |
Apr 23, 2024 | 25.84 | 26.01 | 25.73 | 26.01 | 1737.00 |
Apr 22, 2024 | 25.53 | 25.84 | 25.53 | 25.74 | 1700.00 |
Apr 19, 2024 | 25.47 | 25.51 | 25.47 | 25.51 | 1300.00 |
Apr 18, 2024 | 25.52 | 25.52 | 25.35 | 25.38 | 2232.00 |
Apr 17, 2024 | 25.58 | 25.58 | 25.29 | 25.29 | 1515.00 |
Apr 16, 2024 | 25.38 | 25.56 | 25.38 | 25.43 | 1500.00 |
Apr 15, 2024 | 26.07 | 26.12 | 25.61 | 25.61 | 2300.00 |
Apr 12, 2024 | 26.23 | 26.23 | 25.85 | 25.85 | 5856.00 |
Apr 11, 2024 | 26.45 | 26.45 | 26.20 | 26.32 | 2310.00 |
Apr 10, 2024 | 26.40 | 26.48 | 26.26 | 26.30 | 4801.00 |
Apr 09, 2024 | 26.76 | 26.89 | 26.75 | 26.89 | 2558.00 |
Apr 08, 2024 | 26.74 | 26.82 | 26.74 | 26.76 | 1201.00 |
Apr 05, 2024 | 26.51 | 26.67 | 26.46 | 26.65 | 5038.00 |
Apr 04, 2024 | 26.96 | 26.98 | 26.47 | 26.52 | 5117.00 |
Apr 03, 2024 | 26.69 | 26.79 | 26.69 | 26.78 | 1938.00 |
Apr 02, 2024 | 26.80 | 26.80 | 26.70 | 26.70 | 2615.00 |
Apr 01, 2024 | 27.28 | 27.28 | 27.11 | 27.11 | 1782.00 |
Mar 28, 2024 | 27.33 | 27.38 | 27.24 | 27.35 | 1593.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.46
Minimum
Jan 17 2024
27.35
Maximum
Mar 28 2024
25.67
Average
25.51
Median