Get the Stockscreener App
36.74
0.25%
-0.0907
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 18, 2026, is $36.74.
- 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 58.07% to $36.74 now.
- The 52-week high stock price for AFSC is $40.06, representing a 9.05% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for AFSC is $28.91, indicating a -21.32% decrease from the current share price, occurred on November 18, 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 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% |
| Sep 11, 2026 | $37.53 | $34.13 | $3.40 | 853.0 | +1.11% |
| Sep 10, 2026 | $37.09 | $36.99 | $0.1041 | 1,058.0 | -0.67% |
| Sep 09, 2026 | $37.55 | $37.34 | $0.2055 | 116.0 | -0.88% |
| Sep 08, 2026 | $37.68 | $37.68 | $0.00 | 91.00 | -0.48% |
| Sep 04, 2026 | $37.86 | $37.44 | $0.4175 | 181.0 | +0.32% |
| Sep 03, 2026 | $37.74 | $37.43 | $0.3058 | 115.0 | +0.46% |
| Sep 02, 2026 | $37.56 | $37.56 | $0.00 | 29.00 | +0.60% |
| Sep 01, 2026 | $37.57 | $37.34 | $0.2303 | 217.0 | -1.20% |
| Aug 31, 2026 | $37.79 | $37.68 | $0.1131 | 216.0 | -0.64% |
| Aug 28, 2026 | $38.15 | $38.04 | $0.1147 | 399.0 | -1.25% |
| Aug 27, 2026 | $38.57 | $38.36 | $0.21 | 1,006.0 | -0.01% |
| Aug 26, 2026 | $38.52 | $38.17 | $0.3484 | 1,564.0 | +0.32% |
| Aug 25, 2026 | $38.40 | $38.40 | $0.00 | 81.00 | +0.20% |
| Aug 24, 2026 | $38.53 | $38.05 | $0.48 | 2,224.0 | -1.12% |
| Aug 21, 2026 | $38.76 | $38.76 | $0.00 | 44.00 | +0.64% |
| Aug 20, 2026 | $38.51 | $38.51 | $0.00 | 72.00 | -1.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $37.86 | $34.13 | $3.73 | 6,380.0 | -2.80% |
| 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% |
0.36%
0.31%
Cap:
|
Volume (24h):