Get the Stockscreener App
30.78
0.63%
-0.1967
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 March 20, 2026, is $30.78.
- Abrdn Focused U S Small Cap Active Etf all-time high stock price is $33.18, occurred on March 02, 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 32.44% to $30.78 now.
- The 52-week high stock price for AFSC is $33.18, representing a 7.80% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for AFSC is $23.24, indicating a -24.50% 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $30.25 | $30.25 | $0.00 | 15.00 | -2.35% |
| Mar 19, 2026 | $30.98 | $30.98 | $0.00 | 77.00 | +0.49% |
| Mar 18, 2026 | $31.24 | $30.83 | $0.4142 | 282.0 | -1.11% |
| Mar 17, 2026 | $31.17 | $31.17 | $0.00 | 11.00 | +0.72% |
| Mar 16, 2026 | $30.95 | $30.65 | $0.30 | 455.0 | +1.64% |
| Mar 13, 2026 | $30.45 | $30.45 | $0.00 | 19.00 | -0.49% |
| Mar 12, 2026 | $30.90 | $30.60 | $0.2986 | 107.0 | -2.56% |
| Mar 11, 2026 | $31.41 | $31.30 | $0.1053 | 449.0 | +0.15% |
| Mar 10, 2026 | $31.80 | $31.36 | $0.4421 | 824.0 | -0.07% |
| Mar 09, 2026 | $31.38 | $31.25 | $0.1308 | 144.0 | +0.85% |
| Mar 06, 2026 | $31.41 | $31.12 | $0.2992 | 7,274.0 | -3.24% |
| Mar 05, 2026 | $32.27 | $32.16 | $0.1137 | 9,011.0 | -2.00% |
| Mar 04, 2026 | $32.81 | $32.81 | $0.00 | 37.00 | +0.43% |
| Mar 03, 2026 | $32.67 | $32.67 | $0.00 | 27.00 | -1.54% |
| Mar 02, 2026 | $33.18 | $33.18 | $0.00 | 48.00 | +1.58% |
| Feb 27, 2026 | $32.66 | $32.59 | $0.0749 | 678.0 | -1.34% |
| Feb 26, 2026 | $33.11 | $32.84 | $0.2684 | 1,224.0 | -0.02% |
| Feb 25, 2026 | $33.12 | $33.11 | $0.0057 | 254.0 | +1.48% |
| Feb 24, 2026 | $32.63 | $32.47 | $0.1604 | 108.0 | +1.35% |
| Feb 23, 2026 | $32.20 | $31.70 | $0.4967 | 631.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $33.18 | $30.25 | $2.93 | 18,795.0 | -7.40% |
| 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% |
0.93%
Cap:
|
Volume (24h):