Get the Stockscreener App
32.96
1.55%
0.5017
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 February 13, 2026, is $32.96.
- Abrdn Focused U S Small Cap Active Etf all-time high stock price is $33.02, occurred on February 09, 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 41.81% to $32.96 now.
- The 52-week high stock price for AFSC is $33.02, representing a 0.19% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for AFSC is $23.24, indicating a -29.48% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $32.96 | $32.96 | $0.00 | 147.0 | +1.55% |
| Feb 12, 2026 | $32.54 | $32.45 | $0.0911 | 672.0 | -1.65% |
| Feb 11, 2026 | $33.00 | $32.98 | $0.025 | 1,127.0 | +0.14% |
| Feb 10, 2026 | $32.95 | $32.95 | $0.0047 | 666.0 | -0.20% |
| Feb 09, 2026 | $33.02 | $32.92 | $0.0974 | 557.0 | +0.28% |
| Feb 06, 2026 | $32.93 | $32.62 | $0.311 | 1,347.0 | +2.81% |
| Feb 05, 2026 | $32.03 | $32.03 | $0.00 | 97.00 | -0.40% |
| Feb 04, 2026 | $32.16 | $32.15 | $0.010 | 329.0 | -0.40% |
| Feb 03, 2026 | $32.33 | $32.28 | $0.0455 | 118.0 | +0.23% |
| Feb 02, 2026 | $32.21 | $32.21 | $0.00 | 142.0 | +1.49% |
| Jan 30, 2026 | $31.79 | $31.74 | $0.0511 | 110.0 | -1.01% |
| Jan 29, 2026 | $32.06 | $31.82 | $0.2429 | 111.0 | +1.17% |
| Jan 28, 2026 | $31.87 | $31.67 | $0.20 | 1,707.0 | -0.57% |
| Jan 27, 2026 | $31.98 | $31.87 | $0.1122 | 1,487.0 | -0.33% |
| Jan 26, 2026 | $31.98 | $31.87 | $0.1081 | 292.0 | +0.26% |
| Jan 23, 2026 | $31.90 | $31.81 | $0.0842 | 656.0 | -1.81% |
| Jan 22, 2026 | $32.76 | $32.45 | $0.31 | 3,097.0 | +0.00% |
| Jan 21, 2026 | $32.48 | $32.48 | $0.00 | 13.00 | +2.03% |
| Jan 20, 2026 | $31.96 | $31.84 | $0.1208 | 1,120.0 | -1.09% |
| Jan 16, 2026 | $32.27 | $32.16 | $0.11 | 334.0 | -0.08% |
| Jan 15, 2026 | $32.22 | $31.81 | $0.408 | 1,006.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $33.02 | $32.03 | $0.9916 | 5,349.0 | +3.83% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):