abrdn Focused U.S. Small Cap Active ETF (AFSC)
NASDAQ: AFSC · Real-Time Price · USD
31.12
-1.04 (-3.25%)
Mar 6, 2026, 4:00 PM EST - Market closed
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.42 | 31.42 | 31.12 | 31.12 | 31.12 | -3.23% | 7,274 |
| Mar 5, 2026 | 32.26 | 32.27 | 32.16 | 32.16 | 32.16 | -2.00% | 9,011 |
| Mar 4, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.43% | 37 |
| Mar 3, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -1.54% | 27 |
| Mar 2, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.58% | 48 |
| Feb 27, 2026 | 32.59 | 32.67 | 32.59 | 32.67 | 32.66 | -1.34% | 678 |
| Feb 26, 2026 | 33.07 | 33.11 | 32.84 | 33.11 | 33.11 | -0.02% | 1,224 |
| Feb 25, 2026 | 33.12 | 33.12 | 33.11 | 33.11 | 33.11 | 1.48% | 254 |
| Feb 24, 2026 | 32.47 | 32.63 | 32.47 | 32.63 | 32.63 | 1.34% | 108 |
| Feb 23, 2026 | 31.70 | 32.20 | 31.70 | 32.20 | 32.20 | -2.14% | 631 |
| Feb 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.11% | 99 |
| Feb 19, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.37% | 11 |
| Feb 18, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.58% | 111 |
| Feb 17, 2026 | 31.44 | 33.01 | 31.44 | 33.01 | 33.01 | 0.15% | 390 |
| Feb 13, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.55% | 147 |
| Feb 12, 2026 | 32.51 | 32.55 | 32.45 | 32.45 | 32.45 | -1.65% | 672 |
| Feb 11, 2026 | 33.00 | 33.00 | 32.98 | 33.00 | 33.00 | 0.15% | 1,127 |
| Feb 10, 2026 | 32.96 | 32.96 | 32.95 | 32.95 | 32.95 | -0.20% | 666 |
| Feb 9, 2026 | 32.92 | 33.02 | 32.92 | 33.02 | 33.02 | 0.28% | 557 |
| Feb 6, 2026 | 32.62 | 32.93 | 32.62 | 32.93 | 32.93 | 2.81% | 1,347 |
| Feb 5, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.40% | 97 |
| Feb 4, 2026 | 32.15 | 32.16 | 32.15 | 32.16 | 32.16 | -0.40% | 329 |
| Feb 3, 2026 | 32.33 | 32.33 | 32.29 | 32.29 | 32.28 | 0.23% | 118 |
| Feb 2, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.49% | 172 |
| Jan 30, 2026 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | -1.01% | 110 |
| Jan 29, 2026 | 31.82 | 32.06 | 31.82 | 32.06 | 32.06 | 1.17% | 111 |
| Jan 28, 2026 | 31.67 | 31.87 | 31.67 | 31.69 | 31.69 | -0.57% | 1,707 |
| Jan 27, 2026 | 31.98 | 31.98 | 31.87 | 31.87 | 31.87 | -0.33% | 1,487 |
| Jan 26, 2026 | 31.87 | 31.98 | 31.87 | 31.98 | 31.98 | 0.25% | 292 |
| Jan 23, 2026 | 31.81 | 31.90 | 31.81 | 31.90 | 31.90 | -1.81% | 656 |
| Jan 22, 2026 | 32.74 | 32.76 | 32.45 | 32.49 | 32.49 | - | 3,097 |
| Jan 21, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.03% | 13 |
| Jan 20, 2026 | 31.96 | 31.96 | 31.84 | 31.84 | 31.84 | -1.09% | 1,120 |
| Jan 16, 2026 | 32.16 | 32.27 | 32.16 | 32.19 | 32.19 | -0.08% | 334 |
| Jan 15, 2026 | 32.04 | 32.22 | 31.81 | 32.22 | 32.22 | 1.69% | 1,006 |
| Jan 14, 2026 | 31.45 | 31.68 | 31.45 | 31.68 | 31.68 | 0.20% | 3,607 |
| Jan 13, 2026 | 31.79 | 31.80 | 31.49 | 31.62 | 31.62 | -1.44% | 39,645 |
| Jan 12, 2026 | 32.02 | 32.08 | 32.01 | 32.08 | 32.08 | -0.06% | 625 |
| Jan 9, 2026 | 32.04 | 32.11 | 31.94 | 32.10 | 32.10 | 0.76% | 2,418 |
| Jan 8, 2026 | 31.71 | 31.86 | 31.69 | 31.86 | 31.86 | 0.85% | 2,158 |
| Jan 7, 2026 | 31.40 | 31.59 | 31.40 | 31.59 | 31.59 | 0.14% | 819 |
| Jan 6, 2026 | 31.34 | 31.55 | 31.34 | 31.55 | 31.54 | 1.42% | 567 |
| Jan 5, 2026 | 31.00 | 31.10 | 30.96 | 31.10 | 31.10 | 1.38% | 719 |
| Jan 2, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.79% | 326 |
| Dec 31, 2025 | 30.63 | 30.63 | 30.41 | 30.44 | 30.44 | -1.82% | 2,757 |
| Dec 30, 2025 | 31.16 | 31.16 | 31.00 | 31.00 | 31.00 | -1.16% | 1,022 |
| Dec 29, 2025 | 31.41 | 31.41 | 31.35 | 31.37 | 31.37 | -0.95% | 425 |
| Dec 26, 2025 | 31.47 | 31.67 | 31.47 | 31.67 | 31.67 | -0.24% | 936 |
| Dec 24, 2025 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | 0.14% | 1,884 |
| Dec 23, 2025 | 31.67 | 31.71 | 31.60 | 31.70 | 31.70 | -0.26% | 8,774 |
| Dec 22, 2025 | 31.63 | 31.86 | 31.62 | 31.78 | 31.78 | 1.12% | 14,447 |
| Dec 19, 2025 | 31.41 | 31.43 | 31.31 | 31.43 | 31.43 | 0.56% | 1,977 |
| Dec 18, 2025 | 31.36 | 31.48 | 31.26 | 31.26 | 31.23 | 0.81% | 1,033 |
| Dec 17, 2025 | 31.43 | 31.43 | 31.01 | 31.01 | 30.98 | -1.06% | 150 |
| Dec 16, 2025 | 31.49 | 31.49 | 31.25 | 31.34 | 31.31 | -0.39% | 872 |
| Dec 15, 2025 | 31.49 | 31.52 | 31.46 | 31.46 | 31.44 | -0.27% | 709 |
| Dec 12, 2025 | 31.73 | 31.73 | 31.54 | 31.55 | 31.52 | -1.03% | 817 |
| Dec 11, 2025 | 31.81 | 31.87 | 31.81 | 31.87 | 31.85 | 0.68% | 2,416 |
| Dec 10, 2025 | 31.45 | 31.89 | 31.45 | 31.66 | 31.63 | 1.08% | 3,815 |
| Dec 9, 2025 | 31.01 | 31.42 | 31.01 | 31.32 | 31.30 | 0.21% | 961 |
| Dec 8, 2025 | 31.48 | 31.49 | 31.25 | 31.25 | 31.23 | -0.58% | 516 |
| Dec 5, 2025 | 31.27 | 31.45 | 31.27 | 31.44 | 31.41 | 0.43% | 575 |
| Dec 4, 2025 | 31.17 | 31.30 | 31.17 | 31.30 | 31.28 | 0.02% | 256 |
| Dec 3, 2025 | 30.97 | 31.30 | 30.95 | 31.30 | 31.27 | 1.24% | 686 |
| Dec 2, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.89 | -0.15% | 29 |
| Dec 1, 2025 | 31.14 | 31.14 | 30.96 | 30.96 | 30.93 | -0.76% | 667 |
| Nov 28, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.17 | -0.02% | 471 |
| Nov 26, 2025 | 31.22 | 31.22 | 31.20 | 31.20 | 31.18 | 0.61% | 2,053 |
| Nov 25, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.99 | 2.66% | 303 |
| Nov 24, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.19 | 1.41% | 149 |
| Nov 21, 2025 | 29.17 | 29.87 | 29.17 | 29.79 | 29.77 | 2.30% | 3,513 |
| Nov 20, 2025 | 29.09 | 29.12 | 29.09 | 29.12 | 29.10 | -1.08% | 386 |
| Nov 19, 2025 | 29.45 | 29.45 | 29.40 | 29.44 | 29.41 | 0.67% | 1,722 |
| Nov 18, 2025 | 28.91 | 29.32 | 28.91 | 29.24 | 29.22 | 0.62% | 28,947 |
| Nov 17, 2025 | 29.67 | 29.67 | 29.06 | 29.06 | 29.04 | -1.47% | 246 |
| Nov 14, 2025 | 29.44 | 29.58 | 29.41 | 29.49 | 29.47 | -0.39% | 2,318 |
| Nov 13, 2025 | 30.07 | 30.07 | 29.56 | 29.61 | 29.59 | -1.96% | 1,050 |
| Nov 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.18 | -0.18% | 307 |
| Nov 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.23 | 0.44% | 11 |
| Nov 10, 2025 | 29.83 | 30.12 | 29.80 | 30.12 | 30.10 | 1.38% | 1,234 |
| Nov 7, 2025 | 29.40 | 29.71 | 29.34 | 29.71 | 29.69 | 1.51% | 1,504 |
| Nov 6, 2025 | 29.31 | 29.31 | 29.27 | 29.27 | 29.25 | -1.26% | 159 |
| Nov 5, 2025 | 29.30 | 29.65 | 29.30 | 29.65 | 29.62 | 1.71% | 1,141 |
| Nov 4, 2025 | 29.34 | 29.35 | 29.15 | 29.15 | 29.12 | -1.64% | 1,274 |
| Nov 3, 2025 | 29.28 | 29.63 | 29.25 | 29.63 | 29.61 | 0.19% | 680 |
| Oct 31, 2025 | 29.62 | 29.66 | 29.55 | 29.58 | 29.56 | 0.57% | 1,808 |
| Oct 30, 2025 | 29.84 | 29.84 | 29.38 | 29.41 | 29.39 | -0.85% | 6,026 |
| Oct 29, 2025 | 30.05 | 30.05 | 29.66 | 29.66 | 29.64 | -3.08% | 803 |
| Oct 28, 2025 | 30.48 | 30.71 | 30.48 | 30.60 | 30.58 | -0.38% | 6,927 |
| Oct 27, 2025 | 30.73 | 30.73 | 30.72 | 30.72 | 30.70 | 0.21% | 206 |
| Oct 24, 2025 | 30.78 | 30.78 | 30.63 | 30.66 | 30.63 | 0.92% | 580 |
| Oct 23, 2025 | 29.55 | 30.38 | 29.55 | 30.38 | 30.36 | 0.95% | 7,988 |
| Oct 22, 2025 | 30.19 | 30.19 | 30.09 | 30.09 | 30.07 | -0.82% | 170 |
| Oct 21, 2025 | 30.13 | 30.35 | 30.13 | 30.34 | 30.32 | 0.09% | 2,146 |
| Oct 20, 2025 | 30.11 | 30.32 | 30.08 | 30.31 | 30.29 | 1.69% | 28,775 |
| Oct 17, 2025 | 29.74 | 29.81 | 29.74 | 29.81 | 29.79 | 0.39% | 890 |
| Oct 16, 2025 | 29.99 | 30.10 | 29.69 | 29.69 | 29.67 | -1.25% | 1,124 |
| Oct 15, 2025 | 30.01 | 30.07 | 30.01 | 30.07 | 30.05 | 0.65% | 887 |
| Oct 14, 2025 | 29.97 | 29.97 | 29.88 | 29.88 | 29.85 | 0.91% | 427 |
| Oct 13, 2025 | 29.08 | 29.61 | 29.08 | 29.61 | 29.59 | 2.06% | 511 |