abrdn Focused U.S. Small Cap Active ETF (AFSC)
NASDAQ: AFSC · Real-Time Price · USD
29.07
-0.22 (-0.76%)
At close: Aug 15, 2025, 4:00 PM
29.07
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.74% | 64 |
| Jul 8, 2025 | 29.23 | 29.23 | 28.90 | 29.01 | 29.01 | 0.69% | 3,344 |
| Jul 7, 2025 | 29.09 | 29.09 | 28.81 | 28.81 | 28.81 | -1.34% | 26,088 |
| Jul 3, 2025 | 29.14 | 29.21 | 29.14 | 29.20 | 29.20 | 0.91% | 76,163 |
| Jul 2, 2025 | 28.63 | 28.94 | 28.63 | 28.94 | 28.94 | 0.89% | 27,116 |
| Jul 1, 2025 | 28.47 | 28.68 | 28.47 | 28.68 | 28.68 | 0.82% | 20,126 |
| Jun 30, 2025 | 28.37 | 28.53 | 28.37 | 28.45 | 28.45 | 0.15% | 40,850 |
| Jun 27, 2025 | 28.47 | 28.48 | 28.41 | 28.41 | 28.41 | 0.07% | 5,101 |
| Jun 26, 2025 | 28.13 | 28.39 | 28.13 | 28.39 | 28.39 | 1.09% | 12,562 |
| Jun 25, 2025 | 29.03 | 29.03 | 28.08 | 28.08 | 28.08 | -1.32% | 329 |
| Jun 24, 2025 | 28.43 | 28.46 | 28.43 | 28.46 | 28.46 | 1.19% | 812 |
| Jun 23, 2025 | 26.99 | 28.12 | 26.99 | 28.12 | 28.12 | 1.45% | 4,861 |
| Jun 20, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.68% | 200 |
| Jun 18, 2025 | 28.03 | 28.03 | 27.91 | 27.91 | 27.91 | 0.42% | 120 |
| Jun 17, 2025 | 27.78 | 27.79 | 27.78 | 27.79 | 27.79 | -0.69% | 100 |
| Jun 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.24% | 407 |
| Jun 13, 2025 | 27.77 | 27.79 | 27.62 | 27.64 | 27.64 | -1.75% | 407 |
| Jun 12, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.50% | 43 |
| Jun 11, 2025 | 28.53 | 28.53 | 28.28 | 28.28 | 28.28 | -0.35% | 428 |
| Jun 10, 2025 | 28.41 | 28.45 | 28.35 | 28.38 | 28.38 | -0.32% | 5,476 |
| Jun 9, 2025 | 28.44 | 28.54 | 28.38 | 28.47 | 28.47 | 0.51% | 33,911 |
| Jun 6, 2025 | 28.32 | 28.32 | 28.28 | 28.32 | 28.32 | 1.07% | 5,191 |
| Jun 5, 2025 | 27.94 | 28.11 | 27.94 | 28.02 | 28.02 | -0.04% | 2,716 |