abrdn Focused U.S. Small Cap Active ETF (AFSC)
NASDAQ: AFSC · Real-Time Price · USD
32.21
+0.47 (1.49%)
At close: Feb 2, 2026, 4:00 PM EST
32.21
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:15 PM EST
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | - | 1.49% | 172 |
| Jan 30, 2026 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | -1.01% | 110 |
| Jan 29, 2026 | 31.82 | 32.06 | 31.82 | 32.06 | 32.06 | 1.17% | 111 |
| Jan 28, 2026 | 31.67 | 31.87 | 31.67 | 31.69 | 31.69 | -0.57% | 1,707 |
| Jan 27, 2026 | 31.98 | 31.98 | 31.87 | 31.87 | 31.87 | -0.33% | 1,487 |
| Jan 26, 2026 | 31.87 | 31.98 | 31.87 | 31.98 | 31.98 | 0.25% | 292 |
| Jan 23, 2026 | 31.81 | 31.90 | 31.81 | 31.90 | 31.90 | -1.81% | 656 |
| Jan 22, 2026 | 32.74 | 32.76 | 32.45 | 32.49 | 32.49 | - | 3,097 |
| Jan 21, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.03% | 13 |
| Jan 20, 2026 | 31.96 | 31.96 | 31.84 | 31.84 | 31.84 | -1.09% | 1,120 |
| Jan 16, 2026 | 32.16 | 32.27 | 32.16 | 32.19 | 32.19 | -0.08% | 334 |
| Jan 15, 2026 | 32.04 | 32.22 | 31.81 | 32.22 | 32.22 | 1.69% | 1,006 |
| Jan 14, 2026 | 31.45 | 31.68 | 31.45 | 31.68 | 31.68 | 0.20% | 3,607 |
| Jan 13, 2026 | 31.79 | 31.80 | 31.49 | 31.62 | 31.62 | -1.44% | 39,645 |
| Jan 12, 2026 | 32.02 | 32.08 | 32.01 | 32.08 | 32.08 | -0.06% | 625 |
| Jan 9, 2026 | 32.04 | 32.11 | 31.94 | 32.10 | 32.10 | 0.76% | 2,418 |
| Jan 8, 2026 | 31.71 | 31.86 | 31.69 | 31.86 | 31.86 | 0.85% | 2,158 |
| Jan 7, 2026 | 31.40 | 31.59 | 31.40 | 31.59 | 31.59 | 0.14% | 819 |
| Jan 6, 2026 | 31.34 | 31.55 | 31.34 | 31.55 | 31.54 | 1.42% | 567 |
| Jan 5, 2026 | 31.00 | 31.10 | 30.96 | 31.10 | 31.10 | 1.38% | 719 |
| Jan 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.79% | 326 |
| Dec 31, 2025 | 30.63 | 30.63 | 30.41 | 30.44 | 30.44 | -1.82% | 2,757 |
| Dec 30, 2025 | 31.16 | 31.16 | 31.00 | 31.00 | 31.00 | -1.16% | 1,022 |
| Dec 29, 2025 | 31.41 | 31.41 | 31.35 | 31.37 | 31.37 | -0.95% | 425 |
| Dec 26, 2025 | 31.47 | 31.67 | 31.47 | 31.67 | 31.67 | -0.24% | 936 |
| Dec 24, 2025 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | 0.14% | 1,884 |
| Dec 23, 2025 | 31.67 | 31.71 | 31.60 | 31.70 | 31.70 | -0.26% | 8,774 |
| Dec 22, 2025 | 31.63 | 31.86 | 31.62 | 31.78 | 31.78 | 1.12% | 14,447 |
| Dec 19, 2025 | 31.41 | 31.43 | 31.31 | 31.43 | 31.43 | 0.56% | 1,977 |
| Dec 18, 2025 | 31.36 | 31.48 | 31.26 | 31.26 | 31.23 | 0.81% | 1,033 |
| Dec 17, 2025 | 31.43 | 31.43 | 31.01 | 31.01 | 30.98 | -1.06% | 150 |
| Dec 16, 2025 | 31.49 | 31.49 | 31.25 | 31.34 | 31.31 | -0.39% | 872 |
| Dec 15, 2025 | 31.49 | 31.52 | 31.46 | 31.46 | 31.44 | -0.27% | 709 |
| Dec 12, 2025 | 31.73 | 31.73 | 31.54 | 31.55 | 31.52 | -1.03% | 817 |
| Dec 11, 2025 | 31.81 | 31.87 | 31.81 | 31.87 | 31.85 | 0.68% | 2,416 |
| Dec 10, 2025 | 31.45 | 31.89 | 31.45 | 31.66 | 31.63 | 1.08% | 3,815 |
| Dec 9, 2025 | 31.01 | 31.42 | 31.01 | 31.32 | 31.30 | 0.21% | 961 |
| Dec 8, 2025 | 31.48 | 31.49 | 31.25 | 31.25 | 31.23 | -0.58% | 516 |
| Dec 5, 2025 | 31.27 | 31.45 | 31.27 | 31.44 | 31.41 | 0.43% | 575 |
| Dec 4, 2025 | 31.17 | 31.30 | 31.17 | 31.30 | 31.28 | 0.02% | 256 |
| Dec 3, 2025 | 30.97 | 31.30 | 30.95 | 31.30 | 31.27 | 1.24% | 686 |
| Dec 2, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.89 | -0.15% | 29 |
| Dec 1, 2025 | 31.14 | 31.14 | 30.96 | 30.96 | 30.93 | -0.76% | 667 |
| Nov 28, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.17 | -0.02% | 471 |
| Nov 26, 2025 | 31.22 | 31.22 | 31.20 | 31.20 | 31.18 | 0.61% | 2,053 |
| Nov 25, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.99 | 2.66% | 303 |
| Nov 24, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.19 | 1.41% | 149 |
| Nov 21, 2025 | 29.17 | 29.87 | 29.17 | 29.79 | 29.77 | 2.30% | 3,513 |
| Nov 20, 2025 | 29.09 | 29.12 | 29.09 | 29.12 | 29.10 | -1.08% | 386 |
| Nov 19, 2025 | 29.45 | 29.45 | 29.40 | 29.44 | 29.41 | 0.67% | 1,722 |