Scarica l'app Stockscreener
36.74
0.25%
-0.0907
Storico Dei Prezzi Delle Azioni Di Abrdn Focused U S Small Cap Active Etf (AFSC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-18 | $36.74 | $36.60 | $0.1361 | 526.0 | -0.25% |
| 2026-09-17 | $36.83 | $36.83 | $0.00 | 66.00 | +0.24% |
| 2026-09-16 | $36.92 | $36.50 | $0.42 | 1,581.0 | +0.26% |
| 2026-09-15 | $36.64 | $36.56 | $0.0814 | 467.0 | -1.09% |
| 2026-09-14 | $37.20 | $37.05 | $0.1543 | 554.0 | -1.22% |
| 2026-09-11 | $37.53 | $34.13 | $3.40 | 853.0 | +1.11% |
| 2026-09-10 | $37.09 | $36.99 | $0.1041 | 1,058.0 | -0.67% |
| 2026-09-09 | $37.55 | $37.34 | $0.2055 | 116.0 | -0.88% |
| 2026-09-08 | $37.68 | $37.68 | $0.00 | 91.00 | -0.48% |
| 2026-09-04 | $37.86 | $37.44 | $0.4175 | 181.0 | +0.32% |
| 2026-09-03 | $37.74 | $37.43 | $0.3058 | 115.0 | +0.46% |
| 2026-09-02 | $37.56 | $37.56 | $0.00 | 29.00 | +0.60% |
| 2026-09-01 | $37.57 | $37.34 | $0.2303 | 217.0 | -1.20% |
| 2026-08-31 | $37.79 | $37.68 | $0.1131 | 216.0 | -0.64% |
| 2026-08-28 | $38.15 | $38.04 | $0.1147 | 399.0 | -1.25% |
| 2026-08-27 | $38.57 | $38.36 | $0.21 | 1,006.0 | -0.01% |
| 2026-08-26 | $38.52 | $38.17 | $0.3484 | 1,564.0 | +0.32% |
| 2026-08-25 | $38.40 | $38.40 | $0.00 | 81.00 | +0.20% |
| 2026-08-24 | $38.53 | $38.05 | $0.48 | 2,224.0 | -1.12% |
| 2026-08-21 | $38.76 | $38.76 | $0.00 | 44.00 | +0.64% |
| 2026-08-20 | $38.51 | $38.51 | $0.00 | 72.00 | -1.50% |
Abrdn Focused U S Small Cap Active Etf Stock (AFSC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Focused U S Small Cap Active Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AFSC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Focused U S Small Cap Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Focused U S Small Cap Active Etf Storia dei prezzi delle azioni (AFSC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $37.86 | $34.13 | $3.73 | 6,380.0 | -2.80% |
| 2026-08 | $40.06 | $37.68 | $2.38 | 12,256.0 | -0.83% |
| 2026-07 | $39.27 | $37.25 | $2.02 | 7,800.0 | -3.03% |
| 2026-06 | $39.30 | $35.34 | $3.96 | 6,846.0 | +10.65% |
| 2026-05 | $36.33 | $34.28 | $2.05 | 6,845.0 | +1.42% |
| 2026-04 | $35.02 | $30.70 | $4.32 | 3,553.0 | +14.15% |
| 2026-03 | $33.18 | $29.77 | $3.41 | 19,418.0 | -6.08% |
| 2026-02 | $33.12 | $31.44 | $1.68 | 8,708.0 | +2.92% |
| 2026-01 | $32.76 | $30.68 | $2.08 | 60,817.0 | +4.27% |
Abrdn Focused U S Small Cap Active Etf Storia dei prezzi delle azioni (AFSC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $31.89 | $30.91 | $0.9775 | 42,943.0 | -0.62% |
| 2025-11 | $31.22 | $28.91 | $2.31 | 47,468.0 | +5.47% |
| 2025-10 | $30.78 | $29.01 | $1.77 | 87,876.0 | -1.29% |
| 2025-09 | $30.65 | $29.80 | $0.85 | 17,906.0 | -0.35% |
| 2025-08 | $30.18 | $28.09 | $2.09 | 11,664.0 | +5.44% |
| 2025-07 | $29.37 | $28.42 | $0.95 | 164,147.0 | +0.25% |
| 2025-06 | $29.03 | $26.99 | $2.04 | 211,438.0 | +2.16% |
| 2025-05 | $28.22 | $26.03 | $2.19 | 645,076.0 | +6.29% |
| 2025-04 | $27.01 | $23.24 | $3.77 | 20,566.0 | -2.20% |
| 2025-03 | $27.12 | $25.33 | $1.79 | 9,497.0 | -3.63% |
| 2025-02 | $29.06 | $27.36 | $1.70 | 22,623.0 | +0.00% |
0.36%
0.31%
Capitalizzazione:
|
Volume (24 ore):