Daily trading records

Alpha Brands Consumption Leaders ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Alpha Brands Consumption Leaders ETF.

The verified trading-day record runs from June 11, 2026 through September 4, 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 Brands Consumption Leaders ETF email updates.

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

Review Alpha Brands Consumption Leaders ETF's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.70%

From the August 28, 2026 close of $21.145 to $20.785 on September 4, 2026.

20-session performance

-1.86%

From the August 7, 2026 close of $21.18 to $20.785 on September 4, 2026.

60-session performance

+2.29%

From the June 10, 2026 close of $20.3204 to $20.785 on September 4, 2026.

Alpha Brands Consumption Leaders ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.81$20.81$20.77$20.7851,542-$0.19 (-0.91%)
$20.96$20.975$20.92$20.9752,253+$0.21 (+1.01%)
$20.76$20.77$20.745$20.7652,831+$0.035 (+0.17%)
$20.91$20.91$20.73$20.73260-$0.305 (-1.45%)
$21.02$21.035$21.02$21.035422-$0.11 (-0.52%)
$21.145$21.145$21.145$21.145126+$0.015 (+0.07%)
$21.11$21.13$21.11$21.13548+$0.0071 (+0.03%)
$21.14$21.14$21.09$21.1229978-$0.0121 (-0.06%)
$21.135$21.135$21.135$21.135130+$0.06 (+0.28%)
$21.10$21.10$21.04$21.0753,627-$0.09 (-0.43%)
$21.13$21.19$21.13$21.165920+$0.125 (+0.59%)
$21.22$21.22$21.04$21.041,102-$0.265 (-1.24%)
$21.25$21.38$21.25$21.3053,962+$0.1903 (+0.90%)
$21.18$21.19$21.1147$21.11471,203+$0.0097 (+0.05%)
$21.21$21.21$21.105$21.105922-$0.26 (-1.22%)
$21.39$21.39$21.365$21.365456-$0.115 (-0.54%)
$21.44$21.52$21.36$21.482,779+$0.185 (+0.87%)
$21.3699$21.3699$21.295$21.295226-$0.09 (-0.42%)
$21.44$21.44$21.385$21.385293+$0.06 (+0.28%)
$21.325$21.325$21.325$21.32528+$0.145 (+0.68%)
$21.18$21.18$21.16$21.18495+$0.3391 (+1.63%)
$20.85$20.85$20.81$20.840924,860-$0.1991 (-0.95%)
$21.11$21.14$21.04$21.04942-$0.02 (-0.09%)
$20.88$21.08$20.88$21.06709+$0.38 (+1.84%)
$20.57$20.68$20.57$20.68209+$0.3315 (+1.63%)
$20.15$20.3485$20.15$20.3485221+$0.1197 (+0.59%)
$20.0101$20.2288$19.99$20.22882,273+$0.1209 (+0.60%)
$20.20$20.34$20.1079$20.1079430-$0.2515 (-1.24%)
$20.12$20.37$20.12$20.359411,208+$0.1994 (+0.99%)
$20.17$20.17$20.09$20.16733+$0.1553 (+0.78%)
$20.04$20.10$20.0047$20.0047740-$0.0291 (-0.15%)
$19.95$20.09$19.95$20.03381,048-$0.1543 (-0.76%)
$20.26$20.26$20.1881$20.18811,937-$0.1203 (-0.59%)
$20.25$20.3084$20.25$20.30841,831+$0.1589 (+0.79%)
$20.27$20.27$20.14$20.14952,027-$0.052 (-0.26%)
$20.24$20.34$20.19$20.201525,471-$0.204 (-1.00%)
$20.47$20.54$20.36$20.40552,130-$0.2467 (-1.19%)
$20.66$20.665$20.36$20.652213,535+$0.0372 (+0.18%)
$20.44$20.615$20.44$20.6151,925+$0.1804 (+0.88%)
$20.52$20.52$20.39$20.43461,878-$0.2706 (-1.31%)
$20.7052$20.7052$20.7052$20.7052124-$0.0737 (-0.35%)
$20.76$20.7789$20.76$20.77892,977+$0.1087 (+0.53%)
$20.63$20.6702$20.63$20.6702139-$0.149 (-0.72%)
$20.8192$20.8192$20.8192$20.819240-$0.1299 (-0.62%)
$20.94$20.975$20.94$20.9491364+$0.1581 (+0.76%)
$20.7501$20.791$20.70$20.791698+$0.1189 (+0.58%)
$20.775$20.775$20.6721$20.6721134-$0.0146 (-0.07%)
$20.6281$20.6867$20.57$20.6867744+$0.165 (+0.80%)
$20.47$20.54$20.47$20.5217493+$0.3029 (+1.50%)
$20.25$20.25$20.18$20.2188870+$0.165 (+0.82%)
$20.21$20.25$20.0538$20.05383,947+$0.0106 (+0.05%)
$20.0885$20.0885$20.0432$20.0432367+$0.0006 (+0.00%)
$20.19$20.193$20.0426$20.0426927-$0.2262 (-1.12%)
$20.2688$20.2688$20.2688$20.2688612-$0.2291 (-1.12%)
$20.4979$20.4979$20.4979$20.497977+$0.1577 (+0.78%)
$20.63$20.63$20.3402$20.3402410-$0.3939 (-1.90%)
$20.7341$20.7341$20.7341$20.734196-$0.1242 (-0.60%)
$20.8583$20.8583$20.8583$20.858350+$0.3083 (+1.50%)
$20.48$20.55$20.48$20.55718+$0.0354 (+0.17%)
$20.21$20.55$20.21$20.51465,819+$0.1942 (+0.96%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Alpha Brands Consumption Leaders ETF company profile.Review Alpha Brands Consumption Leaders ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Alpha Brands Consumption Leaders ETF's latest verified closing price?

Alpha Brands Consumption Leaders ETF closed at $20.785 on September 4, 2026.

What period does Alpha Brands Consumption Leaders ETF's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Alpha Brands Consumption Leaders ETF's daily price history?

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

Does Alpha Brands Consumption Leaders 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 Brands Consumption Leaders ETF's daily prices?

Daily aggregate prices are provided by Polygon.