abrdn Focused U.S. Small Cap Active ETF (AFSC)
NASDAQ: AFSC · Real-Time Price · USD
27.85
+0.14 (0.50%)
May 30, 2025, 4:00 PM - Market closed
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.47 | 27.85 | 27.47 | 27.85 | 27.85 | 0.48% | 53,203 |
| May 29, 2025 | 27.60 | 27.72 | 27.60 | 27.72 | 27.72 | 0.24% | 70,100 |
| May 28, 2025 | 27.84 | 27.88 | 27.65 | 27.65 | 27.65 | -1.12% | 3,369 |
| May 27, 2025 | 27.58 | 27.96 | 27.58 | 27.96 | 27.96 | 1.99% | 69,299 |
| May 23, 2025 | 27.27 | 27.44 | 27.27 | 27.41 | 27.41 | -0.08% | 85,319 |
| May 22, 2025 | 27.47 | 27.57 | 27.44 | 27.44 | 27.44 | -0.33% | 89,858 |
| May 21, 2025 | 27.96 | 27.96 | 27.53 | 27.53 | 27.53 | -2.36% | 53,257 |
| May 20, 2025 | 28.08 | 28.22 | 28.08 | 28.19 | 28.19 | 0.10% | 93,811 |
| May 19, 2025 | 27.95 | 28.17 | 27.93 | 28.16 | 28.16 | 0.07% | 28,691 |
| May 16, 2025 | 27.94 | 28.14 | 27.93 | 28.14 | 28.14 | 0.78% | 625 |
| May 15, 2025 | 27.82 | 27.92 | 27.82 | 27.92 | 27.92 | 0.54% | 100 |
| May 14, 2025 | 27.87 | 27.87 | 27.76 | 27.77 | 27.77 | -0.63% | 575 |
| May 13, 2025 | 27.75 | 28.01 | 27.75 | 27.95 | 27.95 | 0.88% | 5,590 |
| May 12, 2025 | 27.93 | 27.93 | 27.51 | 27.70 | 27.70 | 2.61% | 50,692 |
| May 9, 2025 | 27.12 | 27.12 | 26.87 | 27.00 | 27.00 | -0.41% | 23,219 |
| May 8, 2025 | 26.84 | 27.26 | 26.80 | 27.11 | 27.11 | 1.84% | 6,700 |
| May 7, 2025 | 26.70 | 26.70 | 26.61 | 26.62 | 26.62 | 0.15% | 301 |
| May 6, 2025 | 26.53 | 26.66 | 26.53 | 26.58 | 26.58 | -0.52% | 4,307 |
| May 5, 2025 | 26.84 | 26.84 | 26.72 | 26.72 | 26.72 | -0.82% | 237 |
| May 2, 2025 | 26.03 | 26.94 | 26.03 | 26.94 | 26.94 | 2.75% | 5,308 |
| May 1, 2025 | 26.11 | 26.49 | 26.11 | 26.22 | 26.22 | 0.08% | 515 |
| Apr 30, 2025 | 25.81 | 26.20 | 25.81 | 26.20 | 26.20 | -0.04% | 3,335 |
| Apr 29, 2025 | 25.90 | 26.26 | 25.90 | 26.21 | 26.21 | 0.65% | 4,515 |
| Apr 28, 2025 | 26.15 | 26.15 | 25.91 | 26.04 | 26.04 | 0.12% | 3,411 |
| Apr 25, 2025 | 25.90 | 26.01 | 25.90 | 26.01 | 26.01 | 0.07% | 102 |
| Apr 24, 2025 | 25.56 | 25.99 | 25.56 | 25.99 | 25.99 | 1.88% | 301 |
| Apr 23, 2025 | 26.09 | 26.09 | 25.51 | 25.51 | 25.51 | 1.23% | 201 |
| Apr 22, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 2.74% | 114 |
| Apr 21, 2025 | 25.08 | 25.08 | 24.53 | 24.53 | 24.53 | -2.15% | 688 |
| Apr 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.63% | 2 |
| Apr 16, 2025 | 24.18 | 24.91 | 24.18 | 24.91 | 24.91 | -1.15% | 310 |
| Apr 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.39% | 100 |
| Apr 14, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 1.34% | 100 |
| Apr 11, 2025 | 24.29 | 24.77 | 24.26 | 24.77 | 24.77 | 1.35% | 3,504 |
| Apr 10, 2025 | 24.54 | 24.60 | 24.28 | 24.44 | 24.44 | -3.70% | 1,273 |
| Apr 9, 2025 | 23.50 | 25.52 | 23.50 | 25.38 | 25.38 | 9.21% | 487 |
| Apr 8, 2025 | 23.63 | 23.63 | 23.24 | 23.24 | 23.24 | -2.99% | 247 |
| Apr 7, 2025 | 24.35 | 24.35 | 23.96 | 23.96 | 23.96 | -0.80% | 419 |
| Apr 4, 2025 | 24.03 | 24.22 | 23.86 | 24.15 | 24.15 | -3.94% | 700 |
| Apr 3, 2025 | 25.11 | 25.46 | 25.11 | 25.14 | 25.14 | -6.92% | 535 |
| Apr 2, 2025 | 26.45 | 27.01 | 26.45 | 27.01 | 27.01 | 1.61% | 122 |
| Apr 1, 2025 | 26.32 | 26.58 | 26.32 | 26.58 | 26.58 | -0.79% | 200 |
| Mar 31, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 3.52% | 34 |
| Mar 28, 2025 | 26.22 | 26.22 | 25.88 | 25.88 | 25.88 | -1.93% | 210 |
| Mar 27, 2025 | 26.25 | 26.59 | 26.25 | 26.39 | 26.39 | -0.42% | 698 |
| Mar 26, 2025 | 26.83 | 26.83 | 26.50 | 26.50 | 26.50 | -1.23% | 1,292 |
| Mar 25, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.15% | 102 |
| Mar 24, 2025 | 26.70 | 26.87 | 26.70 | 26.87 | 26.87 | 2.87% | 309 |
| Mar 21, 2025 | 26.37 | 26.37 | 26.04 | 26.12 | 26.12 | -0.65% | 669 |
| Mar 20, 2025 | 26.51 | 26.51 | 26.29 | 26.29 | 26.29 | -0.45% | 968 |