AFSC Historical Prices
abrdn Focused U.S. Small Cap Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
40.06
Period low
28.91
Period change
+26.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 36.46 | 37.07 | 36.46 | 36.84 | +0.83% | 1,527 |
| Nov 2, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | +0.34% | 27 |
| Oct 30, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | -2.55% | 37 |
| Oct 29, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | +1.12% | 13 |
| Oct 28, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | +0.94% | 18 |
| Oct 27, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | +0.97% | 63 |
| Oct 26, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | +0.44% | 25 |
| Oct 23, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | -0.97% | 6 |
| Oct 22, 2026 | 36.57 | 36.57 | 36.46 | 36.46 | -1.04% | 199 |
| Oct 21, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | +0.14% | 88 |
| Oct 20, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | +1.51% | 11 |
| Oct 19, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | +0.45% | 184 |
| Oct 16, 2026 | 36.01 | 36.09 | 36.01 | 36.08 | -1.32% | 1,120 |
| Oct 15, 2026 | 36.43 | 36.56 | 36.39 | 36.56 | +0.83% | 306 |
| Oct 14, 2026 | 36.51 | 36.51 | 36.20 | 36.26 | -1.40% | 941 |
| Oct 13, 2026 | 36.63 | 36.78 | 36.63 | 36.78 | -0.38% | 119 |
| Oct 12, 2026 | 36.95 | 36.97 | 36.92 | 36.92 | -0.14% | 921 |
| Oct 9, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | +0.96% | 6 |
| Oct 8, 2026 | 36.39 | 36.62 | 36.39 | 36.62 | +0.02% | 667 |
| Oct 7, 2026 | 36.60 | 36.61 | 36.60 | 36.61 | -1.66% | 540 |
| Oct 6, 2026 | 37.21 | 37.37 | 37.21 | 37.23 | -0.46% | 2,279 |
| Oct 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | +0.12% | 74 |
| Oct 2, 2026 | 36.58 | 37.36 | 36.58 | 37.36 | +1.66% | 305 |
| Oct 1, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | +0.39% | 46 |
| Sep 30, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | -0.37% | 114 |
| Sep 29, 2026 | 36.49 | 36.74 | 36.49 | 36.74 | -0.33% | 1,303 |
| Sep 28, 2026 | 36.66 | 36.87 | 36.66 | 36.87 | -0.36% | 250 |
| Sep 25, 2026 | 36.85 | 37.09 | 36.85 | 37.00 | +0.40% | 1,291 |
| Sep 24, 2026 | 36.68 | 36.85 | 36.68 | 36.85 | +0.22% | 117 |
| Sep 23, 2026 | 36.81 | 36.81 | 36.77 | 36.77 | -0.85% | 120 |
| Sep 22, 2026 | 37.19 | 37.19 | 37.09 | 37.09 | +0.45% | 119 |
| Sep 21, 2026 | 33.79 | 36.98 | 33.79 | 36.92 | +0.50% | 717 |
| Sep 18, 2026 | 36.65 | 36.74 | 36.60 | 36.74 | -0.25% | 527 |
| Sep 17, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | +0.24% | 67 |
| Sep 16, 2026 | 36.82 | 36.92 | 36.50 | 36.74 | +0.26% | 1,582 |
| Sep 15, 2026 | 36.56 | 36.64 | 36.56 | 36.64 | -1.09% | 468 |
| Sep 14, 2026 | 37.19 | 37.20 | 37.05 | 37.05 | -1.22% | 554 |
| Sep 11, 2026 | 34.13 | 37.53 | 34.13 | 37.51 | +0.43% | 853 |
| Sep 9, 2026 | 37.55 | 37.55 | 37.34 | 37.34 | -0.88% | 117 |
| Sep 8, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | -0.48% | 92 |
| Sep 4, 2026 | 37.44 | 37.86 | 37.44 | 37.86 | +0.32% | 181 |
| Sep 3, 2026 | 37.43 | 37.74 | 37.43 | 37.74 | +0.46% | 116 |
| Sep 2, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | -0.61% | 29 |
| Aug 31, 2026 | 37.68 | 37.79 | 37.68 | 37.79 | -0.64% | 217 |
| Aug 28, 2026 | 38.15 | 38.15 | 38.04 | 38.04 | -1.25% | 400 |
| Aug 27, 2026 | 38.36 | 38.57 | 38.36 | 38.52 | -0.01% | 1,006 |
| Aug 26, 2026 | 38.19 | 38.52 | 38.17 | 38.52 | +0.32% | 1,564 |
| Aug 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | +0.20% | 82 |
| Aug 24, 2026 | 38.05 | 38.53 | 38.05 | 38.32 | -1.12% | 2,225 |
| Aug 21, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | +0.64% | 44 |
| Aug 20, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | -1.50% | 73 |
| Aug 19, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | -0.31% | 17 |
| Aug 18, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | -2.10% | 131 |
| Aug 17, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | +0.13% | 151 |
| Aug 14, 2026 | 39.90 | 40.01 | 39.90 | 40.01 | +0.21% | 620 |
| Aug 13, 2026 | 39.99 | 40.00 | 39.92 | 39.92 | +0.30% | 1,015 |
| Aug 12, 2026 | 39.84 | 39.87 | 39.81 | 39.81 | +1.22% | 494 |
| Aug 11, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | +0.33% | 91 |
| Aug 10, 2026 | 39.34 | 39.34 | 39.20 | 39.20 | -0.69% | 2,087 |
| Aug 7, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | +0.21% | 5 |
| Aug 6, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | -0.70% | 276 |
| Aug 5, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | +0.58% | 114 |
| Aug 4, 2026 | 39.02 | 39.44 | 39.02 | 39.44 | +1.87% | 209 |
| Aug 3, 2026 | 38.65 | 38.71 | 38.64 | 38.71 | +1.58% | 1,448 |
| Jul 31, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.02% | 134 |
| Jul 30, 2026 | 37.74 | 38.10 | 37.74 | 38.10 | +2.30% | 264 |
| Jul 29, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | -1.83% | 21 |
| Jul 28, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | +0.37% | 18 |
| Jul 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | +0.73% | 147 |
| Jul 24, 2026 | 37.67 | 37.67 | 37.53 | 37.53 | -0.37% | 394 |
| Jul 23, 2026 | 37.64 | 37.67 | 37.57 | 37.67 | -0.51% | 333 |
| Jul 22, 2026 | 37.93 | 37.93 | 37.86 | 37.86 | -1.08% | 299 |
| Jul 21, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +1.21% | 94 |
| Jul 20, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | -0.55% | 73 |
| Jul 17, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | -0.53% | 65 |
| Jul 16, 2026 | 38.37 | 38.37 | 38.23 | 38.23 | +0.52% | 169 |
| Jul 15, 2026 | 38.07 | 38.07 | 38.03 | 38.03 | +0.12% | 193 |
| Jul 14, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | +0.40% | 165 |
| Jul 13, 2026 | 39.19 | 39.19 | 37.83 | 37.83 | -0.57% | 860 |
| Jul 10, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | -0.38% | 38 |
| Jul 9, 2026 | 38.25 | 38.25 | 38.19 | 38.19 | +1.22% | 388 |
| Jul 8, 2026 | 37.88 | 37.88 | 37.66 | 37.73 | -1.02% | 1,006 |
| Jul 7, 2026 | 38.02 | 38.12 | 38.01 | 38.12 | -1.31% | 695 |
| Jul 6, 2026 | 38.68 | 38.68 | 38.63 | 38.63 | +0.59% | 528 |
| Jul 2, 2026 | 38.97 | 38.97 | 38.37 | 38.40 | -1.41% | 492 |
| Jul 1, 2026 | 39.21 | 39.27 | 38.95 | 38.95 | -0.89% | 1,434 |
| Jun 30, 2026 | 38.94 | 39.30 | 38.94 | 39.30 | +1.13% | 1,754 |
| Jun 29, 2026 | 38.82 | 38.86 | 38.82 | 38.86 | -0.55% | 446 |
| Jun 26, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | +0.51% | 34 |
| Jun 25, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | +1.68% | 61 |
| Jun 24, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | +0.96% | 21 |
| Jun 23, 2026 | 36.83 | 37.87 | 36.83 | 37.87 | -1.29% | 683 |
| Jun 22, 2026 | 37.04 | 38.36 | 37.04 | 38.36 | +0.38% | 329 |
| Jun 18, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | +2.25% | 58 |
| Jun 17, 2026 | 37.69 | 37.69 | 37.38 | 37.38 | -0.33% | 325 |
| Jun 16, 2026 | 38.01 | 38.11 | 37.50 | 37.50 | -0.51% | 1,809 |
| Jun 15, 2026 | 37.86 | 37.86 | 37.69 | 37.69 | +0.85% | 261 |
| Jun 12, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | +1.00% | 9 |
| Jun 11, 2026 | 36.53 | 37.01 | 36.53 | 37.01 | +3.13% | 215 |
| Jun 10, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | -0.89% | 61 |
| Jun 9, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | +1.30% | 219 |
| Jun 8, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | +1.16% | 31 |
| Jun 5, 2026 | 36.80 | 36.80 | 35.34 | 35.34 | -1.45% | 293 |
| Jun 4, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | +1.03% | 8 |
| Jun 3, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.69% | 18 |
| Jun 2, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | +0.86% | 338 |
| Jun 1, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.24% | 17 |
| May 29, 2026 | 35.65 | 35.65 | 35.52 | 35.52 | -0.71% | 204 |
| May 28, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | -0.45% | 11 |
| May 27, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | -0.43% | 46 |
| May 26, 2026 | 36.05 | 36.09 | 36.05 | 36.09 | +1.73% | 844 |
| May 22, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | +0.72% | 93 |
| May 21, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | +0.67% | 13 |
| May 20, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | +2.06% | 184 |
| May 19, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | -1.45% | 9 |
| May 18, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | -0.42% | 130 |
| May 15, 2026 | 34.94 | 34.94 | 34.93 | 34.93 | -2.01% | 124 |
| May 14, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | +0.64% | 13 |
| May 13, 2026 | 35.47 | 35.47 | 35.42 | 35.42 | -0.38% | 863 |
| May 12, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | -0.81% | 13 |
| May 11, 2026 | 36.32 | 36.33 | 35.85 | 35.85 | -0.80% | 1,086 |
| May 8, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | +1.89% | 8 |
| May 7, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | -1.00% | 68 |
| May 6, 2026 | 35.56 | 35.82 | 35.56 | 35.82 | +0.51% | 2,578 |
| May 5, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | +2.40% | 8 |
| May 4, 2026 | 34.77 | 34.81 | 34.77 | 34.81 | -0.99% | 231 |
| May 1, 2026 | 35.12 | 35.16 | 35.12 | 35.16 | +0.38% | 336 |
| Apr 30, 2026 | 34.85 | 35.02 | 34.85 | 35.02 | +3.19% | 120 |
| Apr 29, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.46% | 8 |
| Apr 28, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | -0.95% | 11 |
| Apr 27, 2026 | 34.30 | 34.30 | 34.11 | 34.11 | -0.35% | 391 |
| Apr 24, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | +0.45% | 28 |
| Apr 23, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | +1.34% | 209 |
| Apr 22, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | -0.18% | 9 |
| Apr 21, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | -0.87% | 257 |
| Apr 20, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | +0.43% | 32 |
| Apr 17, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | +2.49% | 91 |
| Apr 16, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | +0.02% | 8 |
| Apr 15, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | -1.19% | 140 |
| Apr 14, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.74% | 43 |
| Apr 13, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.97% | 10 |
| Apr 10, 2026 | 32.92 | 32.95 | 32.84 | 32.84 | -0.52% | 640 |
| Apr 9, 2026 | 32.54 | 33.01 | 32.54 | 33.01 | +1.14% | 453 |
| Apr 8, 2026 | 32.71 | 32.71 | 32.64 | 32.64 | +3.29% | 167 |
| Apr 7, 2026 | 31.50 | 31.60 | 31.50 | 31.60 | +0.60% | 230 |
| Apr 6, 2026 | 31.14 | 31.41 | 31.14 | 31.41 | +0.87% | 504 |
| Apr 2, 2026 | 30.70 | 31.14 | 30.70 | 31.14 | +0.03% | 211 |
| Apr 1, 2026 | 31.15 | 31.15 | 31.13 | 31.13 | +1.48% | 108 |
| Mar 31, 2026 | 30.25 | 30.68 | 30.25 | 30.68 | +3.06% | 110 |
| Mar 30, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | -1.42% | 70 |
| Mar 27, 2026 | 30.45 | 30.45 | 30.20 | 30.20 | -1.93% | 108 |
| Mar 26, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | -2.18% | 8 |
| Mar 25, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | +1.00% | 10 |
| Mar 24, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.68% | 89 |
| Mar 23, 2026 | 31.30 | 31.30 | 30.95 | 30.95 | +2.32% | 249 |
| Mar 20, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | -2.35% | 16 |
| Mar 19, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | +0.49% | 78 |
| Mar 18, 2026 | 31.24 | 31.24 | 30.83 | 30.83 | -1.11% | 282 |
| Mar 17, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.72% | 12 |
| Mar 16, 2026 | 30.65 | 30.95 | 30.65 | 30.95 | +1.64% | 457 |
| Mar 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | -0.49% | 20 |
| Mar 12, 2026 | 30.90 | 30.90 | 30.60 | 30.60 | -2.56% | 108 |
| Mar 11, 2026 | 31.30 | 31.41 | 31.30 | 31.41 | +0.15% | 450 |
| Mar 10, 2026 | 31.80 | 31.80 | 31.36 | 31.36 | -0.07% | 825 |
| Mar 9, 2026 | 31.25 | 31.38 | 31.25 | 31.38 | +0.85% | 157 |
| Mar 6, 2026 | 31.41 | 31.41 | 31.12 | 31.12 | -3.24% | 7,275 |
| Mar 5, 2026 | 32.26 | 32.27 | 32.16 | 32.16 | -2.00% | 9,012 |
| Mar 4, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.43% | 37 |
| Mar 3, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -1.54% | 28 |
| Mar 2, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | +1.58% | 49 |
| Feb 27, 2026 | 32.59 | 32.66 | 32.59 | 32.66 | -1.34% | 679 |
| Feb 26, 2026 | 33.07 | 33.11 | 32.84 | 33.11 | -0.02% | 1,225 |
| Feb 25, 2026 | 33.12 | 33.12 | 33.11 | 33.11 | +1.48% | 255 |
| Feb 24, 2026 | 32.47 | 32.63 | 32.47 | 32.63 | +1.35% | 108 |
| Feb 23, 2026 | 31.70 | 32.20 | 31.70 | 32.20 | -2.14% | 632 |
| Feb 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | -0.11% | 99 |
| Feb 19, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | +0.37% | 11 |
| Feb 18, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | -0.58% | 111 |
| Feb 17, 2026 | 31.44 | 33.01 | 31.44 | 33.01 | +0.15% | 390 |
| Feb 13, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | +1.55% | 147 |
| Feb 12, 2026 | 32.51 | 32.54 | 32.45 | 32.45 | -1.65% | 672 |
| Feb 11, 2026 | 33.00 | 33.00 | 32.98 | 33.00 | +0.14% | 1,127 |
| Feb 10, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | -0.20% | 666 |
| Feb 9, 2026 | 32.92 | 33.02 | 32.92 | 33.02 | +0.28% | 557 |
| Feb 6, 2026 | 32.62 | 32.93 | 32.62 | 32.93 | +2.81% | 1,347 |
| Feb 5, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.40% | 97 |
| Feb 4, 2026 | 32.15 | 32.16 | 32.15 | 32.16 | -0.40% | 329 |
| Feb 3, 2026 | 32.33 | 32.33 | 32.28 | 32.28 | +0.23% | 118 |
| 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 | -1.01% | 110 |
| Jan 29, 2026 | 31.82 | 32.06 | 31.82 | 32.06 | +1.17% | 111 |
| Jan 28, 2026 | 31.67 | 31.87 | 31.67 | 31.69 | -0.57% | 1,707 |
| Jan 27, 2026 | 31.98 | 31.98 | 31.87 | 31.87 | -0.33% | 1,487 |
| Jan 26, 2026 | 31.87 | 31.98 | 31.87 | 31.98 | +0.26% | 292 |
| Jan 23, 2026 | 31.81 | 31.90 | 31.81 | 31.90 | -1.81% | 656 |
| Jan 22, 2026 | 32.73 | 32.76 | 32.45 | 32.48 | +0.00% | 3,097 |
| Jan 21, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | +2.03% | 13 |
| Jan 20, 2026 | 31.96 | 31.96 | 31.84 | 31.84 | -1.09% | 1,120 |
| Jan 16, 2026 | 32.16 | 32.27 | 32.16 | 32.19 | -0.08% | 334 |
| Jan 15, 2026 | 32.03 | 32.22 | 31.81 | 32.22 | +1.69% | 1,006 |
| Jan 14, 2026 | 31.45 | 31.68 | 31.45 | 31.68 | +0.20% | 3,607 |
| Jan 13, 2026 | 31.79 | 31.80 | 31.48 | 31.62 | -1.44% | 39,645 |
| Jan 12, 2026 | 32.02 | 32.08 | 32.01 | 32.08 | -0.06% | 625 |
| Jan 9, 2026 | 32.04 | 32.11 | 31.93 | 32.10 | +0.76% | 2,418 |
| Jan 8, 2026 | 31.71 | 31.86 | 31.69 | 31.86 | +0.85% | 2,158 |
| Jan 7, 2026 | 31.40 | 31.59 | 31.40 | 31.59 | +0.14% | 819 |
| Jan 6, 2026 | 31.34 | 31.54 | 31.34 | 31.54 | +1.43% | 567 |
| Jan 5, 2026 | 31.00 | 31.10 | 30.95 | 31.10 | +1.38% | 719 |
| Jan 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | +0.79% | 326 |
| Dec 31, 2025 | 30.63 | 30.63 | 30.41 | 30.44 | -1.82% | 2,757 |
| Dec 30, 2025 | 31.16 | 31.16 | 31.00 | 31.00 | -1.16% | 1,022 |
| Dec 29, 2025 | 31.41 | 31.41 | 31.35 | 31.37 | -0.95% | 425 |
| Dec 26, 2025 | 31.47 | 31.67 | 31.47 | 31.67 | -0.24% | 936 |
| Dec 24, 2025 | 31.68 | 31.74 | 31.68 | 31.74 | +0.14% | 1,884 |
| Dec 23, 2025 | 31.67 | 31.71 | 31.60 | 31.70 | -0.27% | 8,774 |
| Dec 22, 2025 | 31.63 | 31.86 | 31.62 | 31.78 | +1.12% | 14,447 |
| Dec 19, 2025 | 31.41 | 31.43 | 31.31 | 31.43 | +0.57% | 1,977 |
| Dec 18, 2025 | 31.36 | 31.48 | 31.26 | 31.26 | +0.81% | 1,033 |
| Dec 17, 2025 | 31.43 | 31.43 | 31.01 | 31.01 | -1.06% | 150 |
| Dec 16, 2025 | 31.49 | 31.49 | 31.25 | 31.34 | -0.39% | 872 |
| Dec 15, 2025 | 31.49 | 31.52 | 31.46 | 31.46 | -0.27% | 709 |
| Dec 12, 2025 | 31.73 | 31.73 | 31.54 | 31.55 | -1.03% | 817 |
| Dec 11, 2025 | 31.81 | 31.87 | 31.81 | 31.87 | +0.68% | 2,416 |
| Dec 10, 2025 | 31.45 | 31.89 | 31.45 | 31.66 | +1.08% | 3,815 |
| Dec 9, 2025 | 31.01 | 31.42 | 31.01 | 31.32 | +0.21% | 961 |
| Dec 8, 2025 | 31.48 | 31.48 | 31.25 | 31.25 | -0.58% | 516 |
| Dec 5, 2025 | 31.27 | 31.45 | 31.27 | 31.44 | +0.43% | 575 |
| Dec 4, 2025 | 31.17 | 31.30 | 31.17 | 31.30 | +0.01% | 256 |
| Dec 3, 2025 | 30.97 | 31.30 | 30.95 | 31.30 | +1.24% | 686 |
| Dec 2, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | -0.15% | 29 |
| Dec 1, 2025 | 31.14 | 31.14 | 30.96 | 30.96 | -0.76% | 667 |
| Nov 28, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | -0.02% | 471 |
| Nov 26, 2025 | 31.22 | 31.22 | 31.20 | 31.20 | +0.61% | 2,053 |
| Nov 25, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | +2.67% | 303 |
| Nov 24, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | +1.41% | 149 |
| Nov 21, 2025 | 29.17 | 29.87 | 29.17 | 29.79 | +2.30% | 3,513 |
| Nov 20, 2025 | 29.09 | 29.12 | 29.09 | 29.12 | -1.07% | 386 |
| Nov 19, 2025 | 29.45 | 29.45 | 29.40 | 29.43 | +0.67% | 1,722 |
| Nov 18, 2025 | 28.91 | 29.32 | 28.91 | 29.24 | +0.62% | 28,947 |
| Nov 17, 2025 | 29.67 | 29.67 | 29.06 | 29.06 | -1.47% | 246 |
| Nov 14, 2025 | 29.44 | 29.58 | 29.41 | 29.49 | -0.39% | 2,318 |
| Nov 13, 2025 | 30.07 | 30.07 | 29.56 | 29.61 | -1.96% | 1,050 |
| Nov 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | 307 |
| Nov 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | +0.44% | 11 |
| Nov 10, 2025 | 29.82 | 30.12 | 29.80 | 30.12 | +1.38% | 1,234 |
| Nov 7, 2025 | 29.40 | 29.71 | 29.34 | 29.71 | +1.51% | 1,504 |
| Nov 6, 2025 | 29.31 | 29.31 | 29.27 | 29.27 | -1.26% | 159 |
| Nov 5, 2025 | 29.30 | 29.65 | 29.30 | 29.65 | +1.71% | 1,141 |
| Nov 4, 2025 | 29.34 | 29.35 | 29.15 | 29.15 | -1.64% | 1,274 |
Daily open, high, low, close and volume for abrdn Focused U.S. Small Cap Active ETF (AFSC). Showing 249 trading days. Unadjusted prices.