Get the Stockscreener App
36.97
0.96%
0.3532
Abrdn Focused U S Small Cap Active Etf Stock (AFSC) Price History
The historical daily chart and data for Abrdn Focused U S Small Cap Active Etf stock (AFSC), show that the latest closing stock price as of October 09, 2026, is $36.97.
- Abrdn Focused U S Small Cap Active Etf all-time high stock price is $40.06, occurred on August 17, 2026.
- The lowest Abrdn Focused U S Small Cap Active Etf stock price recorded was $23.24 on April 08, 2025. Since then, Abrdn Focused U S Small Cap Active Etf's stock price has risen over 59.08% to $36.97 now.
- The 52-week high stock price for AFSC is $40.06, representing a 8.35% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for AFSC is $28.91, indicating a -21.82% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Abrdn Focused U S Small Cap Active Etf (AFSC) stock in the beginning of 2025 was $28.96. The stock closed the year at $30.44, a gain of over 5.12% for the year.
The table below shows more information about AFSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $36.97 | $36.97 | $0.00 | 6.00 | +0.96% |
| Oct 08, 2026 | $36.62 | $36.39 | $0.228 | 667.0 | +0.02% |
| Oct 07, 2026 | $36.61 | $36.60 | $0.012 | 540.0 | -1.66% |
| Oct 06, 2026 | $37.37 | $37.21 | $0.1649 | 2,279.0 | -0.46% |
| Oct 05, 2026 | $37.40 | $37.40 | $0.00 | 74.00 | +0.12% |
| Oct 02, 2026 | $37.36 | $36.58 | $0.7788 | 305.0 | +1.66% |
| Oct 01, 2026 | $36.75 | $36.75 | $0.00 | 46.00 | +0.39% |
| Sep 30, 2026 | $36.61 | $36.61 | $0.00 | 114.0 | -0.37% |
| Sep 29, 2026 | $36.74 | $36.49 | $0.2517 | 1,303.0 | -0.33% |
| Sep 28, 2026 | $36.87 | $36.66 | $0.205 | 250.0 | -0.36% |
| Sep 25, 2026 | $37.09 | $36.85 | $0.24 | 1,291.0 | +0.40% |
| Sep 24, 2026 | $36.85 | $36.68 | $0.1719 | 117.0 | +0.22% |
| Sep 23, 2026 | $36.81 | $36.77 | $0.0397 | 120.0 | -0.85% |
| Sep 22, 2026 | $37.19 | $37.09 | $0.1031 | 119.0 | +0.45% |
| Sep 21, 2026 | $36.98 | $33.79 | $3.19 | 717.0 | +0.50% |
| Sep 18, 2026 | $36.74 | $36.60 | $0.1361 | 526.0 | -0.25% |
| Sep 17, 2026 | $36.83 | $36.83 | $0.00 | 66.00 | +0.24% |
| Sep 16, 2026 | $36.92 | $36.50 | $0.42 | 1,581.0 | +0.26% |
| Sep 15, 2026 | $36.64 | $36.56 | $0.0814 | 467.0 | -1.09% |
| Sep 14, 2026 | $37.20 | $37.05 | $0.1543 | 554.0 | -1.22% |
Abrdn Focused U S Small Cap Active Etf Stock (AFSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Focused U S Small Cap Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Focused U S Small Cap Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Focused U S Small Cap Active Etf Stock (AFSC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $37.40 | $36.39 | $1.01 | 3,917.0 | +1.00% |
| Sep, 2026 | $37.86 | $33.79 | $4.07 | 9,885.0 | -3.14% |
| Aug, 2026 | $40.06 | $37.68 | $2.38 | 12,256.0 | -0.83% |
| Jul, 2026 | $39.27 | $37.25 | $2.02 | 7,800.0 | -3.03% |
| Jun, 2026 | $39.30 | $35.34 | $3.96 | 6,846.0 | +10.65% |
| May, 2026 | $36.33 | $34.28 | $2.05 | 6,845.0 | +1.42% |
| Apr, 2026 | $35.02 | $30.70 | $4.32 | 3,553.0 | +14.15% |
| Mar, 2026 | $33.18 | $29.77 | $3.41 | 19,418.0 | -6.08% |
| Feb, 2026 | $33.12 | $31.44 | $1.68 | 8,708.0 | +2.92% |
| Jan, 2026 | $32.76 | $30.68 | $2.08 | 60,817.0 | +4.27% |
Abrdn Focused U S Small Cap Active Etf Stock (AFSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.89 | $30.91 | $0.9775 | 42,943.0 | -0.62% |
| Nov, 2025 | $31.22 | $28.91 | $2.31 | 47,468.0 | +5.47% |
| Oct, 2025 | $30.78 | $29.01 | $1.77 | 87,876.0 | -1.29% |
| Sep, 2025 | $30.65 | $29.80 | $0.85 | 17,906.0 | -0.35% |
| Aug, 2025 | $30.18 | $28.09 | $2.09 | 11,664.0 | +5.44% |
| Jul, 2025 | $29.37 | $28.42 | $0.95 | 164,147.0 | +0.25% |
| Jun, 2025 | $29.03 | $26.99 | $2.04 | 211,438.0 | +2.16% |
| May, 2025 | $28.22 | $26.03 | $2.19 | 645,076.0 | +6.29% |
| Apr, 2025 | $27.01 | $23.24 | $3.77 | 20,566.0 | -2.20% |
| Mar, 2025 | $27.12 | $25.33 | $1.79 | 9,497.0 | -3.63% |
| Feb, 2025 | $29.06 | $27.36 | $1.70 | 22,623.0 | +0.00% |
0.23%
0.13%
Cap:
|
Volume (24h):