abrdn Focused U.S. Small Cap Equity Fund Institutional Service Class (AELSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.32
0.00 (0.00%)
Inactive · Last trade price
on Oct 18, 2024
AELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.25% |
| Nov 29, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.82% |
| Nov 27, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Nov 26, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% |
| Nov 25, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.20% |
| Nov 22, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% |
| Nov 21, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.27% |
| Nov 20, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% |
| Nov 19, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.94% |
| Nov 18, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Nov 15, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.32% |
| Nov 14, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.21% |
| Nov 13, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.44% |
| Nov 12, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.13% |
| Nov 11, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 3.85% |
| Nov 8, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Nov 7, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Nov 6, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.09% |
| Nov 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% |
| Nov 4, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.97% |
| Nov 1, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.24% |
| Oct 31, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% |
| Oct 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| Oct 29, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.76% |
| Oct 24, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 23, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 21, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 18, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Oct 17, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Oct 16, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.73% |
| Oct 15, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| Oct 14, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.86% |
| Oct 11, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.62% |
| Oct 10, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% |
| Oct 9, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Oct 7, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% |
| Oct 4, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.11% |
| Oct 3, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Oct 2, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.37% |
| Oct 1, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.98% |
| Sep 30, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% |
| Sep 27, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Sep 26, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Sep 25, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.10% |
| Sep 24, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Sep 23, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% |
| Sep 20, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| Sep 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.10% |