Daily trading records

Alpha Blue Capital US Small-Mid Cap Dynamic ETF Historical Stock Prices by Trading Day

Alpha Blue Capital US Small-Mid Cap Dynamic ETF daily open, high, low, close, v…

Direct answer

Review 60 recent trading days for Alpha Blue Capital US Small-Mid Cap Dynamic ETF.

The verified trading-day record runs from June 3, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Alpha Blue Capital US Small-Mid Cap Dynamic ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Alpha Blue Capital US Small-Mid Cap Dynamic ETF's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.46%

From the August 20, 2026 close of $36.0274 to $36.193 on August 27, 2026.

20-session performance

+2.05%

From the July 30, 2026 close of $35.4669 to $36.193 on August 27, 2026.

60-session performance

+10.84%

From the June 2, 2026 close of $32.6541 to $36.193 on August 27, 2026.

Alpha Blue Capital US Small-Mid Cap Dynamic ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$36.19$36.219$36.19$36.1932,281-$0.1465 (-0.40%)
$36.39$36.3901$36.3395$36.33952,014+$0.0315 (+0.09%)
$36.25$36.33$36.25$36.3081,499-$0.037 (-0.10%)
$36.4301$36.455$36.27$36.3451,384+$0.0226 (+0.06%)
$36.23$36.3224$36.23$36.32241,080+$0.295 (+0.82%)
$36.17$36.17$36.0274$36.02741,977-$0.1727 (-0.48%)
$36.445$36.445$36.2001$36.20011,047+$0.1819 (+0.51%)
$36.295$36.32$36.0182$36.01821,742-$0.0433 (-0.12%)
$36.26$36.29$36.0615$36.06151,464-$0.464 (-1.27%)
$36.5599$36.5599$36.515$36.52551,233-$0.022 (-0.06%)
$36.45$36.5475$36.295$36.54755,193+$0.3794 (+1.05%)
$35.88$36.1681$35.88$36.16813,166+$0.1633 (+0.45%)
$36.12$36.12$36.0048$36.00483,061-$0.0026 (-0.01%)
$35.98$36.0074$35.98$36.00743,019+$0.0064 (+0.02%)
$35.90$36.05$35.90$36.0011,391+$0.1867 (+0.52%)
$35.85$35.87$35.8143$35.81432,196-$0.1749 (-0.49%)
$36.09$36.09$35.9892$35.98921,315-$0.064 (-0.18%)
$35.6016$36.08$35.60$36.05323,332+$0.3957 (+1.11%)
$35.72$35.72$35.59$35.65751,553+$0.3562 (+1.01%)
$35.23$35.33$35.23$35.30132,412-$0.1656 (-0.47%)
$35.3099$35.49$35.29$35.46693,252-$0.2414 (-0.68%)
$35.85$35.85$35.7083$35.70831,142-$0.0456 (-0.13%)
$35.49$35.78$35.4899$35.75393,992+$0.6989 (+1.99%)
$35.04$35.055$34.99$35.0552,210+$0.3922 (+1.13%)
$34.46$34.6628$34.46$34.66282,007+$0.5148 (+1.51%)
$34.20$34.20$34.148$34.1481,803-$0.2282 (-0.66%)
$34.425$34.425$34.34$34.37621,408-$0.0788 (-0.23%)
$34.34$34.455$34.34$34.4552,825+$0.0519 (+0.15%)
$34.475$34.475$34.4031$34.40311,211-$0.1445 (-0.42%)
$34.82$34.82$34.5476$34.54761,009-$0.1786 (-0.51%)
$34.57$34.7262$34.57$34.72621,514+$0.4733 (+1.38%)
$34.31$34.38$34.2529$34.25291,845+$0.1172 (+0.34%)
$34.25$34.26$34.1357$34.13573,458-$0.1793 (-0.52%)
$34.47$34.47$34.315$34.3151,009+$0.1533 (+0.45%)
$34.22$34.22$34.1617$34.16171,219+$0.1227 (+0.36%)
$33.85$34.10$33.85$34.0392,975+$0.3229 (+0.96%)
$33.85$33.85$33.7161$33.71613,223-$0.4707 (-1.38%)
$34.29$34.34$34.1868$34.18681,560+$0.0889 (+0.26%)
$34.045$34.12$34.045$34.09791,956-$0.005 (-0.01%)
$33.99$34.13$33.99$34.10292,017+$0.2954 (+0.87%)
$33.61$33.8075$33.61$33.80752,641+$0.2783 (+0.83%)
$33.47$33.5292$33.4501$33.52921,154-$0.0678 (-0.20%)
$33.58$33.60$33.48$33.5971,450-$0.089 (-0.26%)
$33.42$33.70$33.3752$33.6862,650+$0.3978 (+1.20%)
$33.43$33.44$33.2882$33.28821,155+$0.0864 (+0.26%)
$33.17$33.31$33.17$33.20181,495+$0.2482 (+0.75%)
$32.85$32.9536$32.85$32.95362,175+$0.1345 (+0.41%)
$32.925$32.925$32.8191$32.81911,131+$0.0375 (+0.11%)
$32.83$32.83$32.7816$32.78162,283+$0.0645 (+0.20%)
$33.34$33.35$32.7171$32.71711,206-$0.5023 (-1.51%)
$33.32$33.35$33.2194$33.21942,407+$0.042 (+0.13%)
$33.46$33.47$33.17$33.17742,812-$0.0742 (-0.22%)
$32.97$33.2516$32.97$33.25162,239+$0.3438 (+1.04%)
$32.66$32.9078$32.59$32.90781,653+$0.3957 (+1.22%)
$32.95$32.95$32.5121$32.51211,003-$0.3769 (-1.15%)
$33.01$33.01$32.889$32.8893,113+$0.319 (+0.98%)
$32.52$32.72$32.52$32.572,514-$0.0431 (-0.13%)
$32.73$32.80$32.6131$32.61311,430-$0.2613 (-0.79%)
$32.925$32.925$32.8744$32.87441,111+$0.3791 (+1.17%)
$32.45$32.4953$32.45$32.49531,291-$0.1588 (-0.49%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Blue Capital US Small-Mid Cap Dynamic ETF company profile.Review Alpha Blue Capital US Small-Mid Cap Dynamic ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Blue Capital US Small-Mid Cap Dynamic ETF's latest verified closing price?

Alpha Blue Capital US Small-Mid Cap Dynamic ETF closed at $36.193 on August 27, 2026.

What period does Alpha Blue Capital US Small-Mid Cap Dynamic ETF's price history cover?

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

What data is included in Alpha Blue Capital US Small-Mid Cap Dynamic ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Alpha Blue Capital US Small-Mid Cap Dynamic ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Alpha Blue Capital US Small-Mid Cap Dynamic ETF's daily prices?

Daily aggregate prices are provided by Polygon.