Get the Stockscreener App
29.94
0.28%
-0.083
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 September 16, 2025, is $29.94.
- 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 28.82% to $29.94 now.
- The 52-week high stock price for AFSC is $30.65, representing a 2.38% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for AFSC is $23.24, indicating a -22.37% 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 |
|---|---|---|---|---|---|
| Sep 16, 2025 | $29.95 | $29.85 | $0.10 | 973.0 | -0.28% |
| Sep 15, 2025 | $30.12 | $30.02 | $0.1003 | 387.0 | -0.35% |
| Sep 12, 2025 | $30.13 | $30.13 | $0.00 | 0.00 | -1.55% |
| Sep 11, 2025 | $30.60 | $30.52 | $0.08 | 203.0 | +1.68% |
| Sep 10, 2025 | $30.09 | $30.03 | $0.0648 | 235.0 | -0.25% |
| Sep 09, 2025 | $30.17 | $30.17 | $0.00 | 132.0 | -1.00% |
| Sep 08, 2025 | $30.48 | $30.48 | $0.00 | 75.00 | +0.29% |
| Sep 05, 2025 | $30.39 | $30.39 | $0.00 | 3.00 | +0.15% |
| Sep 04, 2025 | $30.34 | $30.27 | $0.07 | 237.0 | +1.62% |
| Sep 03, 2025 | $30.65 | $29.86 | $0.7936 | 394.0 | +0.09% |
| Sep 02, 2025 | $29.83 | $29.83 | $0.00 | 100.0 | -0.80% |
| Aug 29, 2025 | $30.07 | $30.07 | $0.00 | 69.00 | -0.35% |
| Aug 28, 2025 | $30.18 | $30.18 | $0.00 | 19.00 | +0.11% |
| Aug 27, 2025 | $30.14 | $30.06 | $0.0814 | 277.0 | +0.91% |
| Aug 26, 2025 | $29.89 | $29.80 | $0.09 | 3,240.0 | +0.27% |
| Aug 25, 2025 | $29.89 | $29.79 | $0.1013 | 224.0 | -0.79% |
| Aug 22, 2025 | $30.02 | $30.02 | $0.00 | 57.00 | +2.78% |
| Aug 21, 2025 | $29.21 | $29.18 | $0.026 | 220.0 | +0.41% |
| Aug 20, 2025 | $29.09 | $29.03 | $0.0623 | 106.0 | -0.37% |
| Aug 19, 2025 | $29.40 | $29.12 | $0.28 | 324.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $30.65 | $29.83 | $0.82 | 3,712.0 | -0.45% |
| 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% |
0.11%
Cap:
|
Volume (24h):