abrdn Focused U.S. Small Cap Active ETF (AFSC)

NASDAQ: AFSC · Real-Time Price · USD

39.22

-0.84 (-2.10%)

At close: Aug 18, 2026, 4:00 PM EDT

39.22

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

AFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	40.06	40.06	39.23	40.06	-	-	113
Aug 17, 2026	40.06	40.06	40.06	40.06	40.06	0.13%	151
Aug 14, 2026	39.90	40.01	39.90	40.01	40.01	0.21%	619
Aug 13, 2026	39.99	40.00	39.93	39.93	39.93	0.30%	1,014
Aug 12, 2026	39.84	39.87	39.81	39.81	39.81	1.22%	494
Aug 11, 2026	39.33	39.33	39.33	39.33	39.33	0.33%	90
Aug 10, 2026	39.34	39.34	39.20	39.20	39.20	-0.69%	2,086
Aug 7, 2026	39.47	39.47	39.47	39.47	39.47	0.21%	64
Aug 6, 2026	39.39	39.39	39.39	39.39	39.39	-0.70%	276
Aug 5, 2026	39.67	39.67	39.67	39.67	39.67	0.58%	113
Aug 4, 2026	39.02	39.44	39.02	39.44	39.44	1.87%	208
Aug 3, 2026	38.65	38.71	38.64	38.71	38.71	1.58%	1,447
Jul 31, 2026	38.11	38.11	38.11	38.11	38.11	0.02%	134
Jul 30, 2026	37.74	38.10	37.74	38.10	38.10	2.30%	263
Jul 29, 2026	37.25	37.25	37.25	37.25	37.25	-1.83%	21
Jul 28, 2026	37.94	37.94	37.94	37.94	37.94	0.37%	18
Jul 27, 2026	37.80	37.80	37.80	37.80	37.80	0.73%	162
Jul 24, 2026	37.67	37.67	37.53	37.53	37.53	-0.37%	394
Jul 23, 2026	37.64	37.67	37.57	37.67	37.67	-0.51%	333
Jul 22, 2026	37.93	37.93	37.86	37.86	37.86	-1.08%	299
Jul 21, 2026	38.27	38.27	38.27	38.27	38.27	1.21%	94
Jul 20, 2026	37.81	37.81	37.81	37.81	37.81	-0.55%	72
Jul 17, 2026	38.02	38.02	38.02	38.02	38.02	-0.53%	65
Jul 16, 2026	38.37	38.37	38.23	38.23	38.23	0.52%	169
Jul 15, 2026	38.07	38.07	38.03	38.03	38.03	0.12%	192
Jul 14, 2026	37.99	37.99	37.99	37.99	37.99	0.40%	164
Jul 13, 2026	39.19	39.19	37.83	37.83	37.83	-0.57%	859
Jul 10, 2026	38.05	38.05	38.05	38.05	38.05	-0.38%	38
Jul 9, 2026	38.25	38.25	38.20	38.20	38.19	1.22%	388
Jul 8, 2026	37.88	37.88	37.66	37.73	37.73	-1.02%	1,005
Jul 7, 2026	38.02	38.12	38.01	38.12	38.12	-1.31%	695
Jul 6, 2026	38.68	38.68	38.63	38.63	38.63	0.59%	528
Jul 2, 2026	38.97	38.97	38.37	38.40	38.40	-1.41%	491
Jul 1, 2026	39.21	39.27	38.95	38.95	38.95	-0.89%	1,433
Jun 30, 2026	38.94	39.30	38.94	39.30	39.30	1.13%	1,754
Jun 29, 2026	38.82	38.86	38.82	38.86	38.86	-0.55%	446
Jun 26, 2026	39.08	39.08	39.08	39.08	39.08	0.51%	34
Jun 25, 2026	38.88	38.88	38.88	38.88	38.88	1.68%	60
Jun 24, 2026	38.23	38.23	38.23	38.23	38.23	0.96%	20
Jun 23, 2026	36.83	37.87	36.83	37.87	37.87	-1.29%	683
Jun 22, 2026	37.04	38.36	37.04	38.36	38.36	0.38%	329
Jun 18, 2026	38.22	38.22	38.22	38.22	38.22	2.25%	57
Jun 17, 2026	37.69	37.69	37.38	37.38	37.38	-0.33%	324
Jun 16, 2026	38.01	38.11	37.50	37.50	37.50	-0.51%	1,809
Jun 15, 2026	37.86	37.86	37.69	37.69	37.69	0.85%	261
Jun 12, 2026	37.38	37.38	37.38	37.38	37.37	1.00%	8
Jun 11, 2026	36.53	37.01	36.53	37.01	37.01	3.13%	214
Jun 10, 2026	35.88	35.88	35.88	35.88	35.88	-0.89%	60
Jun 9, 2026	36.21	36.21	36.21	36.21	36.21	1.30%	218
Jun 8, 2026	35.74	35.74	35.74	35.74	35.74	1.16%	31