Get the Stockscreener App
31.55
1.03%
-0.3274
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 December 12, 2025, is $31.55.
- Abrdn Focused U S Small Cap Active Etf all-time high stock price is $31.89, occurred on December 10, 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 35.74% to $31.55 now.
- The 52-week high stock price for AFSC is $31.89, representing a 1.09% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for AFSC is $23.24, indicating a -26.33% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $31.73 | $31.54 | $0.1901 | 817.0 | -1.03% |
| Dec 11, 2025 | $31.87 | $31.81 | $0.0633 | 2,416.0 | +0.68% |
| Dec 10, 2025 | $31.89 | $31.45 | $0.44 | 3,815.0 | +1.08% |
| Dec 09, 2025 | $31.42 | $31.01 | $0.4099 | 961.0 | +0.21% |
| Dec 08, 2025 | $31.48 | $31.25 | $0.2309 | 516.0 | -0.58% |
| Dec 05, 2025 | $31.45 | $31.27 | $0.1801 | 575.0 | +0.43% |
| Dec 04, 2025 | $31.30 | $31.17 | $0.1315 | 232.0 | +0.01% |
| Dec 03, 2025 | $31.30 | $30.95 | $0.3519 | 686.0 | +1.24% |
| Dec 02, 2025 | $30.91 | $30.91 | $0.00 | 29.00 | -0.15% |
| Dec 01, 2025 | $31.14 | $30.96 | $0.1824 | 667.0 | -0.76% |
| Nov 28, 2025 | $31.20 | $31.15 | $0.0442 | 471.0 | -0.02% |
| Nov 26, 2025 | $31.22 | $31.20 | $0.018 | 2,053.0 | +0.61% |
| Nov 25, 2025 | $31.01 | $31.01 | $0.00 | 303.0 | +2.67% |
| Nov 24, 2025 | $30.21 | $30.21 | $0.00 | 149.0 | +1.41% |
| Nov 21, 2025 | $29.87 | $29.17 | $0.70 | 3,513.0 | +2.30% |
| Nov 20, 2025 | $29.12 | $29.09 | $0.0284 | 386.0 | -1.07% |
| Nov 19, 2025 | $29.45 | $29.40 | $0.05 | 1,722.0 | +0.67% |
| Nov 18, 2025 | $29.32 | $28.91 | $0.415 | 28,947.0 | +0.62% |
| Nov 17, 2025 | $29.67 | $29.06 | $0.6122 | 246.0 | -1.47% |
| Nov 14, 2025 | $29.58 | $29.41 | $0.17 | 2,318.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $31.89 | $30.91 | $0.9775 | 11,531.0 | +1.12% |
| 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% |
0.33%
Cap:
|
Volume (24h):