Abrdn International Small Cap Active ETF (ASCI)

NASDAQ: ASCI · Real-Time Price · USD

36.35

-0.31 (-0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

36.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

ASCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.58	36.58	36.27	36.31	36.31	-0.96%	2,868
Apr 27, 2026	36.82	36.82	36.62	36.66	36.66	-0.54%	2,273
Apr 24, 2026	36.80	36.86	36.80	36.86	36.86	1.19%	458
Apr 23, 2026	36.58	36.82	36.34	36.43	36.43	-1.22%	5,719
Apr 22, 2026	36.89	36.89	36.84	36.88	36.88	0.88%	263
Apr 21, 2026	37.00	37.00	36.45	36.55	36.55	-1.41%	7,160
Apr 20, 2026	36.93	37.08	36.93	37.08	37.08	-0.49%	2,738
Apr 17, 2026	37.28	37.40	37.24	37.26	37.26	2.64%	4,820
Apr 16, 2026	36.20	36.31	36.20	36.30	36.30	0.21%	9,911
Apr 15, 2026	36.21	36.23	36.17	36.23	36.23	0.18%	1,576
Apr 14, 2026	36.17	36.17	36.07	36.16	36.16	1.32%	3,365
Apr 13, 2026	34.96	35.69	34.96	35.69	35.69	0.66%	2,944
Apr 10, 2026	35.43	35.46	35.34	35.46	35.46	0.89%	1,112
Apr 9, 2026	34.78	35.20	34.78	35.14	35.14	0.42%	2,101
Apr 8, 2026	35.14	35.17	35.00	35.00	35.00	4.97%	1,288
Apr 7, 2026	33.14	33.34	33.14	33.34	33.34	-0.08%	636
Apr 6, 2026	33.45	33.45	33.26	33.37	33.37	0.31%	2,687
Apr 2, 2026	33.26	33.26	33.26	33.26	33.26	-1.60%	122
Apr 1, 2026	33.59	34.03	33.59	33.80	33.80	1.81%	4,582
Mar 31, 2026	32.54	33.20	32.54	33.20	33.20	3.16%	2,380
Mar 30, 2026	32.56	32.60	32.10	32.19	32.19	-0.84%	2,824
Mar 27, 2026	32.65	32.65	32.46	32.46	32.46	-2.06%	1,210
Mar 26, 2026	33.47	33.47	33.14	33.14	33.14	-2.34%	372
Mar 25, 2026	33.86	33.94	33.84	33.94	33.94	1.89%	1,156
Mar 24, 2026	32.90	33.31	32.90	33.31	33.31	-0.74%	3,781
Mar 23, 2026	33.78	33.78	33.24	33.56	33.56	2.78%	4,652
Mar 20, 2026	33.31	33.41	32.65	32.65	32.65	-3.46%	1,317
Mar 19, 2026	33.07	33.82	33.07	33.82	33.82	0.65%	2,558
Mar 18, 2026	33.88	34.09	33.59	33.60	33.60	-0.48%	7,761
Mar 17, 2026	33.69	33.76	33.66	33.76	33.76	0.60%	26,623
Mar 16, 2026	33.36	33.56	33.36	33.56	33.56	0.95%	3,194
Mar 13, 2026	33.64	33.64	33.17	33.24	33.24	-1.62%	993
Mar 12, 2026	33.92	34.05	33.61	33.79	33.79	-1.20%	7,970
Mar 11, 2026	34.16	34.27	34.08	34.20	34.20	0.01%	3,143
Mar 10, 2026	34.24	34.69	34.20	34.20	34.20	0.82%	6,420
Mar 9, 2026	33.28	33.92	33.18	33.92	33.92	-0.06%	5,333
Mar 6, 2026	33.74	34.12	33.74	33.94	33.94	-1.07%	18,799
Mar 5, 2026	34.42	34.66	33.90	34.30	34.30	-1.96%	9,091
Mar 4, 2026	34.71	34.99	34.71	34.99	34.99	1.72%	1,217
Mar 3, 2026	34.00	34.42	33.63	34.40	34.40	-3.81%	3,778
Mar 2, 2026	35.55	35.80	35.49	35.76	35.76	-0.65%	5,334
Feb 27, 2026	36.01	36.01	35.93	36.00	36.00	-0.31%	1,542
Feb 26, 2026	36.23	36.23	35.90	36.11	36.11	-0.39%	1,460
Feb 25, 2026	36.19	36.25	36.16	36.25	36.25	0.57%	2,611
Feb 24, 2026	35.85	36.13	35.85	36.05	36.05	0.62%	1,534
Feb 23, 2026	35.92	35.92	35.76	35.83	35.83	-0.55%	1,434
Feb 20, 2026	35.54	36.02	35.54	36.02	36.02	1.32%	1,665
Feb 19, 2026	35.40	35.56	35.40	35.56	35.56	-0.05%	5,265
Feb 18, 2026	35.44	35.72	35.44	35.57	35.57	0.17%	5,786
Feb 17, 2026	35.02	35.51	35.01	35.51	35.51	0.34%	2,329
Feb 13, 2026	35.38	35.47	35.28	35.39	35.39	0.22%	2,011
Feb 12, 2026	35.60	35.61	35.19	35.32	35.32	-1.13%	2,299
Feb 11, 2026	35.76	35.76	35.49	35.72	35.72	-0.27%	1,968
Feb 10, 2026	35.83	35.88	35.81	35.81	35.81	0.41%	1,251
Feb 9, 2026	35.35	35.67	35.35	35.67	35.67	1.16%	3,545
Feb 6, 2026	34.93	35.26	34.93	35.26	35.26	1.95%	13,720
Feb 5, 2026	34.55	34.77	34.42	34.59	34.59	-0.89%	6,958
Feb 4, 2026	35.15	35.16	34.83	34.90	34.90	-0.53%	3,721
Feb 3, 2026	35.03	35.08	34.75	35.08	35.08	-0.58%	7,417
Feb 2, 2026	34.98	35.28	34.98	35.28	35.28	0.82%	11,644
Jan 30, 2026	34.86	35.00	34.86	35.00	35.00	-1.77%	2,763
Jan 29, 2026	35.68	35.68	35.33	35.63	35.63	-0.14%	3,989
Jan 28, 2026	35.76	35.76	35.62	35.68	35.68	-0.46%	4,107
Jan 27, 2026	35.68	35.85	35.68	35.85	35.85	1.13%	4,911
Jan 26, 2026	35.51	35.58	35.42	35.45	35.45	0.05%	4,589
Jan 23, 2026	35.11	35.43	35.11	35.43	35.43	0.46%	14,724
Jan 22, 2026	35.30	35.30	35.13	35.27	35.26	0.53%	5,045
Jan 21, 2026	34.79	35.09	34.70	35.08	35.08	0.79%	12,540
Jan 20, 2026	34.78	34.98	34.77	34.81	34.81	-1.76%	2,272
Jan 16, 2026	35.47	35.47	35.36	35.43	35.43	0.05%	3,761
Jan 15, 2026	35.41	35.53	35.37	35.41	35.41	0.75%	2,782
Jan 14, 2026	35.07	35.16	35.04	35.15	35.15	-0.23%	1,934
Jan 13, 2026	35.20	35.27	35.17	35.23	35.23	-1.15%	2,479
Jan 12, 2026	35.38	35.64	35.38	35.64	35.64	0.45%	3,351
Jan 9, 2026	34.92	35.48	34.92	35.48	35.48	1.63%	17,830
Jan 8, 2026	34.92	34.97	34.79	34.91	34.91	-0.24%	243,879
Jan 7, 2026	34.81	35.05	34.81	35.00	35.00	-0.13%	16,513
Jan 6, 2026	34.80	35.09	34.80	35.04	35.04	1.00%	6,430
Jan 5, 2026	34.50	34.70	34.50	34.70	34.70	0.24%	2,447
Jan 2, 2026	34.43	34.61	34.39	34.61	34.61	0.35%	3,241
Dec 31, 2025	34.50	34.50	34.45	34.49	34.49	-0.50%	1,645
Dec 30, 2025	34.66	34.69	34.66	34.67	34.67	-0.01%	753
Dec 29, 2025	34.61	34.67	34.57	34.67	34.67	-0.15%	4,463
Dec 26, 2025	34.66	34.72	34.63	34.72	34.72	0.09%	6,692
Dec 24, 2025	34.84	34.84	34.69	34.69	34.69	-0.29%	9,611
Dec 23, 2025	34.63	34.79	34.62	34.79	34.79	0.71%	4,415
Dec 22, 2025	34.45	34.55	34.45	34.55	34.55	0.09%	1,131
Dec 19, 2025	34.35	34.55	34.35	34.51	34.51	0.13%	5,709
Dec 18, 2025	34.43	34.52	34.43	34.47	34.19	1.06%	7,356
Dec 17, 2025	34.43	34.43	34.11	34.11	33.83	-1.27%	3,475
Dec 16, 2025	34.63	34.63	34.53	34.55	34.27	-0.53%	3,929
Dec 15, 2025	34.80	34.80	34.67	34.73	34.45	0.44%	5,231
Dec 12, 2025	34.88	34.88	34.44	34.58	34.30	-0.97%	4,113
Dec 11, 2025	34.77	34.92	34.77	34.92	34.64	0.69%	1,512
Dec 10, 2025	34.49	34.68	34.48	34.68	34.40	0.08%	4,369
Dec 9, 2025	34.63	34.65	34.57	34.65	34.37	0.08%	3,864
Dec 8, 2025	34.66	34.70	34.56	34.62	34.34	-0.50%	3,831
Dec 5, 2025	34.82	34.93	34.73	34.79	34.51	0.29%	6,452
Dec 4, 2025	34.67	34.76	34.56	34.69	34.41	0.57%	9,828
Dec 3, 2025	34.35	34.50	34.35	34.50	34.22	-0.20%	1,709