abrdn Focused U.S. Small Cap Active ETF (AFSC)
NASDAQ: AFSC · Real-Time Price · USD
30.64
+0.59 (1.96%)
At close: Sep 18, 2025, 4:00 PM EDT
30.64
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 30.23 | 30.41 | 30.23 | 30.38 | - | 1.08% | 100 |
| Sep 17, 2025 | 30.15 | 30.27 | 30.06 | 30.06 | 30.06 | 0.40% | 1,750 |
| Sep 16, 2025 | 29.95 | 29.95 | 29.85 | 29.94 | 29.94 | -0.28% | 973 |
| Sep 15, 2025 | 30.12 | 30.12 | 30.02 | 30.02 | 30.02 | -0.35% | 387 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.55% | - |
| Sep 11, 2025 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 1.68% | 203 |
| Sep 10, 2025 | 30.03 | 30.10 | 30.03 | 30.10 | 30.10 | -0.25% | 235 |
| Sep 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.00% | 132 |
| Sep 8, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.29% | 75 |
| Sep 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.15% | 3 |
| Sep 4, 2025 | 30.27 | 30.34 | 30.27 | 30.34 | 30.34 | 1.62% | 237 |
| Sep 3, 2025 | 30.65 | 30.65 | 29.86 | 29.86 | 29.86 | 0.09% | 394 |
| Sep 2, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.80% | 100 |
| Aug 29, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.35% | 69 |
| Aug 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.12% | 19 |
| Aug 27, 2025 | 30.06 | 30.14 | 30.06 | 30.14 | 30.14 | 0.91% | 277 |
| Aug 26, 2025 | 29.80 | 29.89 | 29.80 | 29.87 | 29.87 | 0.27% | 3,240 |
| Aug 25, 2025 | 29.89 | 29.89 | 29.79 | 29.79 | 29.79 | -0.78% | 224 |
| Aug 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.78% | 57 |
| Aug 21, 2025 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.41% | 220 |
| Aug 20, 2025 | 29.03 | 29.09 | 29.03 | 29.09 | 29.09 | -0.37% | 106 |
| Aug 19, 2025 | 29.32 | 29.40 | 29.12 | 29.20 | 29.20 | -0.39% | 324 |
| Aug 18, 2025 | 29.10 | 29.31 | 29.10 | 29.31 | 29.31 | 0.82% | 352 |
| Aug 15, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.76% | 137 |
| Aug 14, 2025 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | -1.15% | 166 |
| Aug 13, 2025 | 29.62 | 29.64 | 29.62 | 29.64 | 29.64 | 1.74% | 541 |
| Aug 12, 2025 | 28.79 | 29.13 | 28.79 | 29.13 | 29.13 | 2.83% | 200 |
| Aug 11, 2025 | 28.42 | 28.42 | 28.33 | 28.33 | 28.33 | -0.19% | 343 |
| Aug 8, 2025 | 28.47 | 28.48 | 28.38 | 28.38 | 28.38 | 1.01% | 497 |
| Aug 7, 2025 | 28.26 | 28.26 | 28.09 | 28.10 | 28.10 | -0.65% | 2,603 |
| Aug 6, 2025 | 28.31 | 28.31 | 28.26 | 28.28 | 28.28 | -1.14% | 236 |
| Aug 5, 2025 | 28.57 | 28.64 | 28.57 | 28.61 | 28.61 | -0.37% | 414 |
| Aug 4, 2025 | 28.35 | 28.72 | 28.35 | 28.72 | 28.72 | 1.44% | 466 |
| Aug 1, 2025 | 28.12 | 28.37 | 28.12 | 28.31 | 28.31 | -0.74% | 1,173 |
| Jul 31, 2025 | 28.95 | 28.95 | 28.52 | 28.52 | 28.52 | -1.75% | 671 |
| Jul 30, 2025 | 29.14 | 29.29 | 29.03 | 29.03 | 29.03 | 0.34% | 555 |
| Jul 29, 2025 | 29.23 | 29.23 | 28.93 | 28.93 | 28.93 | -0.57% | 4,554 |
| Jul 28, 2025 | 29.14 | 29.14 | 29.10 | 29.10 | 29.10 | 0.39% | 104 |
| Jul 25, 2025 | 28.50 | 28.98 | 28.50 | 28.98 | 28.98 | 0.65% | 495 |
| Jul 24, 2025 | 28.92 | 28.92 | 28.79 | 28.79 | 28.79 | -1.21% | 392 |
| Jul 23, 2025 | 29.19 | 29.19 | 29.06 | 29.15 | 29.15 | 0.43% | 230 |
| Jul 22, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.73% | 889 |
| Jul 21, 2025 | 29.02 | 29.03 | 28.81 | 28.81 | 28.81 | -0.17% | 889 |
| Jul 18, 2025 | 28.87 | 28.90 | 28.83 | 28.86 | 28.86 | -0.24% | 1,203 |
| Jul 17, 2025 | 28.86 | 28.96 | 28.86 | 28.93 | 28.93 | 1.08% | 418 |
| Jul 16, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.71% | 225 |
| Jul 15, 2025 | 28.51 | 28.51 | 28.42 | 28.42 | 28.42 | -2.18% | 225 |
| Jul 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.48% | 15 |
| Jul 11, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.29% | 1 |
| Jul 10, 2025 | 29.25 | 29.37 | 29.25 | 29.29 | 29.29 | 0.23% | 1,709 |