Get the Stockscreener App
30.09
0.82%
-0.2477
After Hours:
30.19
0.0986
+0.33%
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 22, 2025, is $30.09.
- Abrdn Focused U S Small Cap Active Etf all-time high stock price is $30.65, occurred on September 03, 2025.
- 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 29.48% to $30.09 now.
- The 52-week high stock price for AFSC is $30.65, representing a 1.86% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for AFSC is $23.24, indicating a -22.77% decrease from the current share price, occurred on April 08, 2025.
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 22, 2025 | $30.19 | $30.09 | $0.0986 | 170.0 | -0.82% |
| Oct 21, 2025 | $30.35 | $30.13 | $0.22 | 2,146.0 | +0.09% |
| Oct 20, 2025 | $30.32 | $30.08 | $0.24 | 28,775.0 | +1.69% |
| Oct 17, 2025 | $29.81 | $29.74 | $0.07 | 890.0 | +0.39% |
| Oct 16, 2025 | $30.10 | $29.69 | $0.4063 | 1,124.0 | -1.25% |
| Oct 15, 2025 | $30.07 | $30.01 | $0.0603 | 887.0 | +0.65% |
| Oct 14, 2025 | $29.97 | $29.88 | $0.0949 | 427.0 | +0.90% |
| Oct 13, 2025 | $29.61 | $29.08 | $0.5293 | 511.0 | +2.07% |
| Oct 10, 2025 | $29.01 | $29.01 | $0.00 | 126.0 | -2.78% |
| Oct 09, 2025 | $30.04 | $29.84 | $0.20 | 15,642.0 | -0.90% |
| Oct 08, 2025 | $30.16 | $29.26 | $0.90 | 1,399.0 | +0.70% |
| Oct 07, 2025 | $29.90 | $29.90 | $0.00 | 100.0 | -0.89% |
| Oct 06, 2025 | $30.35 | $30.11 | $0.235 | 10,752.0 | +0.29% |
| Oct 03, 2025 | $30.19 | $30.06 | $0.13 | 315.0 | +0.36% |
| Oct 02, 2025 | $29.97 | $29.47 | $0.5042 | 173.0 | +0.48% |
| Oct 01, 2025 | $29.83 | $29.83 | $0.00 | 101.0 | -0.46% |
| Sep 30, 2025 | $29.97 | $29.80 | $0.1671 | 1,197.0 | -0.05% |
| Sep 29, 2025 | $29.98 | $29.98 | $0.00 | 0.00 | -0.16% |
| Sep 26, 2025 | $30.03 | $29.91 | $0.12 | 499.0 | +0.74% |
| Sep 25, 2025 | $29.81 | $29.81 | $0.00 | 176.0 | -0.60% |
| Sep 24, 2025 | $29.99 | $29.99 | $0.00 | 100.0 | -0.79% |
| Sep 23, 2025 | $30.23 | $30.23 | $0.00 | 243.0 | -0.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $30.35 | $29.01 | $1.34 | 63,708.0 | +0.41% |
| 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% |
0.30%
Cap:
|
Volume (24h):