Dark

AFSC
abrdn Focused U.S. Small Cap Active ETF
stock NASDAQ ETF

At Close

Jul 24, 2026 12:57:02 PM EDT

37.67USD0.000%(+37.67)18

37.87Bid 37.97Ask 0.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	37.8009	37.8009	37.8009	37.8009	+0.730%	162	0.000%
2026-07-24	37.6700	37.6701	37.5271	37.5271	-0.374%	394	+0.730%
2026-07-23	37.6405	37.6678	37.5700	37.6678	-0.505%	333	+0.353%
2026-07-22	37.9300	37.9300	37.8591	37.8591	-1.077%	299	-0.154%
2026-07-21	38.2713	38.2713	38.2713	38.2713	+1.211%	94	-1.229%
2026-07-20	37.8133	37.8133	37.8133	37.8133	-0.552%	73	-0.033%
2026-07-17	38.0230	38.0230	38.0230	38.0230	-0.533%	65	-0.584%
2026-07-16	38.3700	38.3700	38.2266	38.2266	+0.518%	169	-1.114%
2026-07-15	38.0700	38.0700	38.0296	38.0296	+0.117%	193	-0.601%
2026-07-14	37.9851	37.9851	37.9851	37.9851	+0.399%	165	-0.485%
2026-07-13	39.1900	39.1900	37.8343	37.8343	-0.567%	860	-0.088%
2026-07-10	38.0500	38.0500	38.0500	38.0500	-0.379%	38	-0.655%
2026-07-09	38.2500	38.2500	38.1949	38.1949	+1.223%	388	-1.032%
2026-07-08	37.8800	37.8800	37.6600	37.7333	-1.021%	1,006	+0.179%
2026-07-07	38.0201	38.1224	38.0100	38.1224	-1.307%	695	-0.843%
2026-07-06	38.6800	38.6800	38.6271	38.6271	+0.590%	528	-2.139%
2026-07-02	38.9700	38.9700	38.3700	38.4005	-1.411%	492	-1.561%
2026-07-01	39.2100	39.2700	38.9501	38.9501	-0.888%	1,434	-2.950%
2026-06-30	38.9400	39.2989	38.9400	39.2989	+1.129%	1,754	-3.812%
2026-06-29	38.8200	38.8603	38.8200	38.8603	-0.555%	446	-2.726%
2026-06-26	39.0770	39.0770	39.0770	39.0770	+0.515%	34	-3.266%
2026-06-25	38.8769	38.8769	38.8769	38.8769	+1.685%	61	-2.768%
2026-06-24	38.2328	38.2328	38.2328	38.2328	+0.961%	21	-1.130%
2026-06-23	36.8300	37.8687	36.8300	37.8687	-1.287%	683	-0.179%
2026-06-22	37.0400	38.3626	37.0400	38.3626	+0.379%	329	-1.464%
2026-06-18	38.2176	38.2176	38.2176	38.2176	+2.251%	58	-1.090%
2026-06-17	37.6900	37.6900	37.3763	37.3763	-0.332%	325	+1.136%
2026-06-16	38.0100	38.1080	37.5009	37.5009	-0.508%	1,809	+0.800%
2026-06-15	37.8600	37.8600	37.6922	37.6922	+0.849%	261	+0.288%
2026-06-12	37.3749	37.3749	37.3749	37.3749	+0.998%	9	+1.140%
2026-06-11	36.5300	37.0057	36.5300	37.0057	+3.126%	215	+2.149%
2026-06-10	35.8841	35.8841	35.8841	35.8841	-0.895%	61	+5.342%
2026-06-09	36.2080	36.2080	36.2080	36.2080	+1.300%	219	+4.399%
2026-06-08	35.7435	35.7435	35.7435	35.7435	+1.155%	31	+5.756%
2026-06-05	36.8000	36.8000	35.3353	35.3353	-1.449%	293	+6.978%
2026-06-04	35.8549	35.8549	35.8549	35.8549	+1.034%	8	+5.427%
2026-06-03	35.4879	35.4879	35.4879	35.4879	-0.692%	18	+6.518%
2026-06-02	35.7353	35.7353	35.7353	35.7353	+0.855%	338	+5.780%
2026-06-01	35.4322	35.4322	35.4322	35.4322	-0.240%	17	+6.685%
2026-05-29	35.6500	35.6500	35.5175	35.5175	-0.705%	204	+6.429%
2026-05-28	35.7698	35.7698	35.7698	35.7698	-0.454%	11	+5.678%
2026-05-27	35.9329	35.9329	35.9329	35.9329	-0.435%	46	+5.199%
2026-05-26	36.0500	36.0898	36.0500	36.0898	+1.725%	844	+4.741%
2026-05-22	35.4778	35.4778	35.4778	35.4778	+0.725%	93	+6.548%
2026-05-21	35.2226	35.2226	35.2226	35.2226	+0.673%	13	+7.320%
2026-05-20	34.9870	34.9870	34.9870	34.9870	+2.063%	184	+8.043%
2026-05-19	34.2797	34.2797	34.2797	34.2797	-1.455%	9	+10.272%
2026-05-18	34.7857	34.7857	34.7857	34.7857	-0.416%	130	+8.668%
2026-05-15	34.9400	34.9400	34.9309	34.9309	-2.013%	124	+8.216%
2026-05-14	35.6484	35.6484	35.6484	35.6484	+0.645%	13	+6.038%
2026-05-13	35.4700	35.4700	35.4201	35.4201	-0.384%	863	+6.722%
2026-05-12	35.5566	35.5566	35.5566	35.5566	-0.805%	13	+6.312%
2026-05-11	36.3200	36.3300	35.8453	35.8453	-0.797%	1,086	+5.456%
2026-05-08	36.1332	36.1332	36.1332	36.1332	+1.886%	8	+4.615%
2026-05-07	35.4643	35.4643	35.4643	35.4643	-1.001%	68	+6.589%
2026-05-06	35.5600	35.8228	35.5600	35.8228	+0.506%	2,578	+5.522%
2026-05-05	35.6423	35.6423	35.6423	35.6423	+2.401%	8	+6.056%
2026-05-04	34.7700	34.8067	34.7700	34.8067	-0.992%	231	+8.602%
2026-05-01	35.1207	35.1554	35.1207	35.1554	+0.384%	336	+7.525%
2026-04-30	34.8500	35.0209	34.8500	35.0209	+3.185%	120	+7.938%
2026-04-29	33.9399	33.9399	33.9399	33.9399	+0.460%	8	+11.376%
2026-04-28	33.7844	33.7844	33.7844	33.7844	-0.951%	11	+11.889%
2026-04-27	34.3050	34.3050	34.1088	34.1088	-0.353%	391	+10.824%
2026-04-24	34.2295	34.2295	34.2295	34.2295	+0.448%	28	+10.434%
2026-04-23	34.0769	34.0769	34.0769	34.0769	+1.337%	209	+10.928%
2026-04-22	33.6273	33.6273	33.6273	33.6273	-0.184%	9	+12.411%
2026-04-21	33.6893	33.6893	33.6893	33.6893	-0.866%	257	+12.204%
2026-04-20	33.9836	33.9836	33.9836	33.9836	+0.430%	32	+11.233%
2026-04-17	33.8380	33.8380	33.8380	33.8380	+2.489%	91	+11.711%
2026-04-16	33.0162	33.0162	33.0162	33.0162	+0.020%	8	+14.492%
2026-04-15	33.0095	33.0095	33.0095	33.0095	-1.186%	140	+14.515%
2026-04-14	33.4058	33.4058	33.4058	33.4058	+0.743%	43	+13.157%
2026-04-13	33.1595	33.1595	33.1595	33.1595	+0.974%	10	+13.997%
2026-04-10	32.9200	32.9550	32.8398	32.8398	-0.522%	640	+15.107%
2026-04-09	32.5400	33.0122	32.5400	33.0122	+1.142%	453	+14.506%
2026-04-08	32.7100	32.7100	32.6394	32.6394	+3.286%	167	+15.814%
2026-04-07	31.5001	31.6009	31.5000	31.6009	+0.596%	230	+19.620%
2026-04-06	31.1400	31.4138	31.1400	31.4138	+0.872%	504	+20.332%
2026-04-02	30.7000	31.1423	30.7000	31.1423	+0.033%	211	+21.381%
2026-04-01	31.1500	31.1500	31.1321	31.1321	+1.476%	108	+21.421%
2026-03-31	30.2500	30.6794	30.2500	30.6794	+3.062%	110	+23.213%
2026-03-30	29.7678	29.7678	29.7678	29.7678	-1.423%	70	+26.986%
2026-03-27	30.4500	30.4500	30.1974	30.1974	-1.926%	108	+25.179%
2026-03-26	30.7903	30.7903	30.7903	30.7903	-2.175%	8	+22.769%
2026-03-25	31.4749	31.4749	31.4749	31.4749	+1.005%	10	+20.099%
2026-03-24	31.1618	31.1618	31.1618	31.1618	+0.683%	89	+21.305%
2026-03-23	31.3000	31.3000	30.9504	30.9504	+2.319%	249	+22.134%
2026-03-20	30.2489	30.2489	30.2489	30.2489	-2.350%	16	+24.966%
2026-03-19	30.9767	30.9767	30.9767	30.9767	+0.490%	78	+22.030%
2026-03-18	31.2400	31.2400	30.8258	30.8258	-1.108%	282	+22.627%
2026-03-17	31.1713	31.1713	31.1713	31.1713	+0.715%	12	+21.268%
2026-03-16	30.6500	30.9500	30.6500	30.9500	+1.642%	457	+22.135%
2026-03-13	30.4501	30.4501	30.4501	30.4501	-0.494%	20	+24.140%
2026-03-12	30.9000	30.9000	30.6014	30.6014	-2.560%	108	+23.527%
2026-03-11	31.3000	31.4053	31.3000	31.4053	+0.151%	450	+20.365%
2026-03-10	31.8000	31.8000	31.3579	31.3579	-0.073%	825	+20.547%
2026-03-09	31.2500	31.3808	31.2500	31.3808	+0.852%	157	+20.459%
2026-03-06	31.4150	31.4150	31.1158	31.1158	-3.236%	7,275	+21.485%
2026-03-05	32.2600	32.2700	32.1563	32.1563	-1.995%	9,012	+17.554%
2026-03-04	32.8109	32.8109	32.8109	32.8109	+0.432%	37	+15.208%
2026-03-03	32.6698	32.6698	32.6698	32.6698	-1.541%	28	+15.706%
2026-03-02	33.1810	33.1810	33.1810	33.1810	+1.580%	49	+13.923%
2026-02-27	32.5900	32.6649	32.5900	32.6649	-1.340%	679	+15.723%
2026-02-26	33.0700	33.1084	32.8400	33.1084	-0.018%	1,225	+14.173%
2026-02-25	33.1200	33.1200	33.1143	33.1143	+1.483%	255	+14.153%
2026-02-24	32.4700	32.6304	32.4700	32.6304	+1.347%	108	+15.846%
2026-02-23	31.7000	32.1967	31.7000	32.1967	-2.138%	632	+17.406%
2026-02-20	32.9000	32.9000	32.9000	32.9000	-0.109%	99	+14.896%
2026-02-19	32.9360	32.9360	32.9360	32.9360	+0.374%	11	+14.771%
2026-02-18	32.8132	32.8132	32.8132	32.8132	-0.582%	111	+15.200%
2026-02-17	31.4400	33.0054	31.4400	33.0054	+0.151%	390	+14.529%
2026-02-13	32.9555	32.9555	32.9555	32.9555	+1.546%	147	+14.703%
2026-02-12	32.5100	32.5449	32.4538	32.4538	-1.649%	672	+16.476%
2026-02-11	33.0000	33.0000	32.9750	32.9978	+0.144%	1,127	+14.556%
2026-02-10	32.9550	32.9550	32.9503	32.9503	-0.203%	666	+14.721%
2026-02-09	32.9200	33.0174	32.9200	33.0174	+0.278%	557	+14.488%
2026-02-06	32.6150	32.9260	32.6150	32.9260	+2.811%	1,347	+14.806%
2026-02-05	32.0258	32.0258	32.0258	32.0258	-0.402%	97	+18.033%
2026-02-04	32.1450	32.1550	32.1450	32.1550	-0.401%	329	+17.558%
2026-02-03	32.3300	32.3300	32.2845	32.2845	+0.228%	118	+17.087%
2026-02-02	32.2112	32.2112	32.2112	32.2112	+1.488%	142	+17.353%
2026-01-30	31.7900	31.7900	31.7389	31.7389	-1.011%	110	+19.100%
2026-01-29	31.8200	32.0629	31.8200	32.0629	+1.171%	111	+17.896%
2026-01-28	31.6700	31.8700	31.6700	31.6919	-0.569%	1,707	+19.276%
2026-01-27	31.9822	31.9822	31.8700	31.8733	-0.328%	1,487	+18.597%
2026-01-26	31.8700	31.9781	31.8700	31.9781	+0.256%	292	+18.209%
2026-01-23	31.8124	31.8966	31.8124	31.8966	-1.811%	656	+18.511%
2026-01-22	32.7350	32.7600	32.4500	32.4850	0.000%	3,097	+16.364%
2026-01-21	32.4850	32.4850	32.4850	32.4850	+2.028%	13	+16.364%
2026-01-20	31.9600	31.9600	31.8392	31.8392	-1.093%	1,120	+18.724%
2026-01-16	32.1600	32.2700	32.1600	32.1909	-0.084%	334	+17.427%
2026-01-15	32.0350	32.2180	31.8100	32.2180	+1.691%	1,006	+17.329%
2026-01-14	31.4500	31.6823	31.4500	31.6823	+0.196%	3,607	+19.312%
2026-01-13	31.7900	31.8000	31.4850	31.6202	-1.443%	39,645	+19.547%
2026-01-12	32.0200	32.0833	32.0050	32.0833	-0.058%	625	+17.821%
2026-01-09	32.0400	32.1100	31.9350	32.1019	+0.763%	2,418	+17.753%
2026-01-08	31.7100	31.8589	31.6900	31.8589	+0.854%	2,158	+18.651%
2026-01-07	31.4017	31.5891	31.4017	31.5891	+0.140%	819	+19.664%
2026-01-06	31.3375	31.5448	31.3375	31.5448	+1.425%	567	+19.832%
2026-01-05	31.0000	31.1015	30.9550	31.1015	+1.375%	719	+21.540%
2026-01-02	30.6796	30.6796	30.6796	30.6796	+0.786%	326	+23.212%
2025-12-31	30.6300	30.6300	30.4100	30.4403	-1.816%	2,757	+24.180%
2025-12-30	31.1600	31.1600	31.0033	31.0033	-1.160%	1,022	+21.925%
2025-12-29	31.4100	31.4100	31.3500	31.3672	-0.954%	425	+20.511%
2025-12-26	31.4700	31.6693	31.4700	31.6693	-0.236%	936	+19.361%
2025-12-24	31.6800	31.7441	31.6800	31.7441	+0.140%	1,884	+19.080%
2025-12-23	31.6700	31.7100	31.6000	31.6997	-0.266%	8,774	+19.247%
2025-12-22	31.6300	31.8600	31.6200	31.7841	+1.116%	14,447	+18.930%
2025-12-19	31.4050	31.4333	31.3100	31.4333	+0.565%	1,977	+20.257%
2025-12-18	31.3600	31.4800	31.2566	31.2566	+0.806%	1,033	+20.937%
2025-12-17	31.4250	31.4250	31.0067	31.0067	-1.056%	150	+21.912%
2025-12-16	31.4900	31.4900	31.2500	31.3376	-0.393%	872	+20.625%
2025-12-15	31.4900	31.5200	31.4614	31.4614	-0.268%	709	+20.150%
2025-12-12	31.7300	31.7300	31.5399	31.5459	-1.027%	817	+19.828%
2025-12-11	31.8100	31.8733	31.8100	31.8733	+0.680%	2,416	+18.597%
2025-12-10	31.4500	31.8900	31.4500	31.6579	+1.083%	3,815	+19.404%
2025-12-09	31.0100	31.4199	31.0100	31.3187	+0.207%	961	+20.698%
2025-12-08	31.4800	31.4850	31.2541	31.2541	-0.582%	516	+20.947%
2025-12-05	31.2700	31.4501	31.2700	31.4370	+0.433%	575	+20.243%
2025-12-04	31.1700	31.3015	31.1700	31.3015	+0.015%	256	+20.764%
2025-12-03	30.9700	31.2969	30.9450	31.2969	+1.244%	686	+20.782%
2025-12-02	30.9125	30.9125	30.9125	30.9125	-0.146%	29	+22.284%
2025-12-01	31.1400	31.1400	30.9576	30.9576	-0.765%	667	+22.105%
2025-11-28	31.1520	31.1962	31.1520	31.1962	-0.019%	471	+21.171%
2025-11-26	31.2200	31.2200	31.2020	31.2020	+0.605%	2,053	+21.149%
2025-11-25	31.0143	31.0143	31.0143	31.0143	+2.666%	303	+21.882%
2025-11-24	30.2090	30.2090	30.2090	30.2090	+1.411%	149	+25.131%
2025-11-21	29.1700	29.8700	29.1700	29.7888	+2.302%	3,513	+26.896%
2025-11-20	29.0900	29.1184	29.0900	29.1184	-1.075%	386	+29.818%
2025-11-19	29.4500	29.4500	29.4000	29.4347	+0.672%	1,722	+28.423%
2025-11-18	28.9050	29.3200	28.9050	29.2383	+0.621%	28,947	+29.286%
2025-11-17	29.6700	29.6700	29.0578	29.0578	-1.475%	246	+30.089%
2025-11-14	29.4400	29.5800	29.4100	29.4928	-0.391%	2,318	+28.170%
2025-11-13	30.0700	30.0700	29.5600	29.6087	-1.965%	1,050	+27.668%
2025-11-12	30.2021	30.2021	30.2021	30.2021	-0.174%	307	+25.160%
2025-11-11	30.2546	30.2546	30.2546	30.2546	+0.440%	11	+24.943%
2025-11-10	29.8250	30.1220	29.8000	30.1220	+1.379%	1,234	+25.493%
2025-11-07	29.4000	29.7122	29.3400	29.7122	+1.506%	1,504	+27.223%
2025-11-06	29.3100	29.3100	29.2714	29.2714	-1.265%	159	+29.139%
2025-11-05	29.3000	29.6463	29.3000	29.6463	+1.714%	1,141	+27.506%
2025-11-04	29.3400	29.3500	29.1466	29.1466	-1.644%	1,274	+29.692%
2025-11-03	29.2800	29.6338	29.2500	29.6338	+0.184%	680	+27.560%
2025-10-31	29.6200	29.6600	29.5500	29.5793	+0.571%	1,808	+27.795%
2025-10-30	29.8400	29.8400	29.3800	29.4113	-0.846%	6,026	+28.525%
2025-10-29	30.0500	30.0500	29.6621	29.6621	-3.077%	803	+27.438%
2025-10-28	30.4800	30.7100	30.4800	30.6039	-0.378%	6,927	+23.517%
2025-10-27	30.7300	30.7300	30.7200	30.7200	+0.209%	206	+23.050%
2025-10-24	30.7800	30.7800	30.6300	30.6559	+0.914%	580	+23.307%
2025-10-23	29.5500	30.3783	29.5500	30.3783	+0.953%	7,988	+24.434%
2025-10-22	30.1900	30.1900	30.0914	30.0914	-0.816%	170	+25.620%
2025-10-21	30.1300	30.3500	30.1300	30.3391	+0.085%	2,146	+24.595%
2025-10-20	30.1101	30.3200	30.0800	30.3132	+1.688%	28,775	+24.701%
2025-10-17	29.7400	29.8100	29.7400	29.8100	+0.392%	890	+26.806%
2025-10-16	29.9900	30.1000	29.6937	29.6937	-1.252%	1,124	+27.303%
2025-10-15	30.0100	30.0703	30.0100	30.0703	+0.648%	887	+25.708%
2025-10-14	29.9716	29.9716	29.8767	29.8767	+0.903%	427	+26.523%
2025-10-13	29.0800	29.6093	29.0800	29.6093	+2.066%	511	+27.666%
2025-10-10	29.0100	29.0100	29.0100	29.0100	-2.782%	126	+30.303%
2025-10-09	30.0400	30.0400	29.8400	29.8400	-0.897%	15,642	+26.679%
2025-10-08	29.2600	30.1600	29.2600	30.1100	+0.702%	1,399	+25.543%
2025-10-07	29.9000	29.9000	29.9000	29.9000	-0.895%	100	+26.424%
2025-10-06	30.1150	30.3500	30.1150	30.1700	+0.289%	10,752	+25.293%
2025-10-03	30.1900	30.1900	30.0600	30.0831	+0.363%	315	+25.655%
2025-10-02	29.4701	29.9743	29.4701	29.9743	+0.484%	173	+26.111%
2025-10-01	29.8300	29.8300	29.8300	29.8300	-0.458%	101	+26.721%
2025-09-30	29.8000	29.9671	29.8000	29.9671	-0.053%	1,197	+26.141%
2025-09-29	29.9830	29.9830	29.9830	29.9830	-0.157%	0	+26.074%
2025-09-26	29.9100	30.0300	29.9100	30.0300	+0.742%	499	+25.877%
2025-09-25	29.8089	29.8089	29.8089	29.8089	-0.583%	176	+26.811%
2025-09-24	29.9900	29.9900	29.9836	29.9836	-0.815%	100	+26.072%
2025-09-23	30.2300	30.2300	30.2300	30.2300	-0.368%	243	+25.044%
2025-09-22	30.1700	30.3417	30.1700	30.3417	+0.476%	10,667	+24.584%
2025-09-19	30.1500	30.4350	30.1500	30.1980	-1.455%	369	+25.177%
2025-09-18	30.3800	30.6440	30.3800	30.6440	+1.957%	166	+23.355%
2025-09-17	30.1500	30.2700	30.0559	30.0559	+0.398%	1,750	+25.769%
2025-09-16	29.9500	29.9500	29.8500	29.9367	-0.276%	973	+26.269%
2025-09-15	30.1200	30.1200	30.0197	30.0197	-0.350%	387	+25.920%
2025-09-12	30.1251	30.1251	30.1251	30.1251	-1.552%	0	+25.480%
2025-09-11	30.5200	30.6000	30.5200	30.6000	+1.679%	203	+23.532%
2025-09-10	30.0300	30.0948	30.0300	30.0948	-0.249%	235	+25.606%
2025-09-09	30.1700	30.1700	30.1700	30.1700	-1.001%	132	+25.293%
2025-09-08	30.4750	30.4750	30.4750	30.4750	+0.293%	75	+24.039%
2025-09-05	30.3861	30.3861	30.3861	30.3861	+0.152%	3	+24.402%
2025-09-04	30.2700	30.3400	30.2700	30.3400	+1.620%	237	+24.591%
2025-09-03	30.6500	30.6500	29.8564	29.8564	+0.089%	394	+26.609%
2025-09-02	29.8300	29.8300	29.8300	29.8300	-0.801%	100	+26.721%
2025-08-29	30.0709	30.0709	30.0709	30.0709	-0.347%	69	+25.706%
2025-08-28	30.1755	30.1755	30.1755	30.1755	+0.113%	19	+25.270%
2025-08-27	30.0600	30.1414	30.0600	30.1414	+0.909%	277	+25.412%
2025-08-26	29.8000	29.8900	29.8000	29.8700	+0.273%	3,240	+26.551%
2025-08-25	29.8900	29.8900	29.7887	29.7887	-0.785%	224	+26.897%
2025-08-22	30.0244	30.0244	30.0244	30.0244	+2.785%	57	+25.901%
2025-08-21	29.1850	29.2110	29.1850	29.2110	+0.408%	220	+29.406%
2025-08-20	29.0300	29.0923	29.0300	29.0923	-0.367%	106	+29.934%
2025-08-19	29.3200	29.4000	29.1200	29.1994	-0.385%	324	+29.458%
2025-08-18	29.1000	29.3123	29.1000	29.3123	+0.825%	352	+28.959%
2025-08-15	29.0725	29.0725	29.0725	29.0725	-0.765%	137	+30.023%
2025-08-14	29.2750	29.2966	29.2750	29.2966	-1.151%	166	+29.028%
2025-08-13	29.6205	29.6378	29.6205	29.6378	+1.743%	541	+27.543%
2025-08-12	28.7900	29.1300	28.7900	29.1300	+2.830%	200	+29.766%
2025-08-11	28.4150	28.4150	28.3283	28.3283	-0.191%	343	+33.439%
2025-08-08	28.4700	28.4827	28.3825	28.3825	+1.006%	497	+33.184%
2025-08-07	28.2600	28.2600	28.0900	28.0999	-0.646%	2,603	+34.523%
2025-08-06	28.3100	28.3100	28.2600	28.2825	-1.137%	236	+33.655%
2025-08-05	28.5700	28.6398	28.5700	28.6077	-0.374%	414	+32.135%
2025-08-04	28.3500	28.7150	28.3500	28.7150	+1.440%	466	+31.642%
2025-08-01	28.1200	28.3650	28.1200	28.3075	-0.745%	1,173	+33.537%
2025-07-31	28.9500	28.9500	28.5200	28.5200	-1.752%	671	+32.542%
2025-07-30	29.1400	29.2850	29.0285	29.0285	+0.340%	555	+30.220%
2025-07-29	29.2300	29.2300	28.9300	28.9300	-0.570%	4,554	+30.663%
2025-07-28	29.1400	29.1400	29.0958	29.0958	+0.394%	104	+29.919%
2025-07-25	28.5000	28.9817	28.5000	28.9817	+0.653%	495	+30.430%
2025-07-24	28.9200	28.9200	28.7936	28.7936	-1.214%	392	+31.282%
2025-07-23	29.1900	29.1900	29.0600	29.1474	+0.437%	230	+29.689%
2025-07-22	29.0207	29.0207	29.0207	29.0207	+0.731%	0	+30.255%
2025-07-21	29.0200	29.0310	28.8100	28.8100	-0.173%	889	+31.208%
2025-07-18	28.8700	28.9000	28.8300	28.8600	-0.242%	1,203	+30.980%
2025-07-17	28.8600	28.9600	28.8600	28.9300	+1.077%	418	+30.663%
2025-07-16	28.6218	28.6218	28.6218	28.6218	+0.710%	0	+32.070%
2025-07-15	28.5050	28.5050	28.4200	28.4200	-2.183%	225	+33.008%
2025-07-14	29.0543	29.0543	29.0543	29.0543	+0.484%	15	+30.104%
2025-07-11	28.9143	28.9143	28.9143	28.9143	-1.287%	1	+30.734%
2025-07-10	29.2500	29.3700	29.2500	29.2913	+0.227%	1,709	+29.052%
2025-07-09	29.2250	29.2250	29.2250	29.2250	+0.741%	64	+29.344%
2025-07-08	29.2300	29.2300	28.9000	29.0100	+0.696%	3,344	+30.303%
2025-07-07	29.0900	29.0900	28.8096	28.8096	-1.341%	26,088	+31.209%
2025-07-03	29.1400	29.2100	29.1400	29.2012	+0.911%	76,163	+29.450%
2025-07-02	28.6300	28.9375	28.6300	28.9375	+0.889%	27,116	+30.629%
2025-07-01	28.4700	28.6824	28.4700	28.6824	+0.817%	20,126	+31.791%
2025-06-30	28.3700	28.5247	28.3700	28.4500	+0.157%	40,850	+32.868%
2025-06-27	28.4700	28.4800	28.4055	28.4055	+0.064%	5,101	+33.076%
2025-06-26	28.1300	28.3872	28.1300	28.3872	+1.094%	12,562	+33.162%
2025-06-25	29.0300	29.0300	28.0800	28.0800	-1.318%	329	+34.619%
2025-06-24	28.4272	28.4550	28.4272	28.4550	+1.187%	812	+32.844%
2025-06-23	26.9900	28.1213	26.9900	28.1213	+1.448%	4,861	+34.421%
2025-06-20	27.7200	27.7200	27.7200	27.7200	-0.681%	200	+36.367%
2025-06-18	28.0300	28.0300	27.9100	27.9100	+0.416%	120	+35.439%
2025-06-17	27.7800	27.7944	27.7800	27.7944	-0.687%	100	+36.002%
2025-06-16	27.9866	27.9866	27.9866	27.9866	+1.244%	0	+35.068%
2025-06-13	27.7700	27.7900	27.6200	27.6427	-1.753%	407	+36.748%
2025-06-12	28.1359	28.1359	28.1359	28.1359	-0.501%	43	+34.351%
2025-06-11	28.5300	28.5300	28.2775	28.2775	-0.347%	428	+33.678%
2025-06-10	28.4100	28.4500	28.3500	28.3759	-0.318%	5,476	+33.215%
2025-06-09	28.4400	28.5350	28.3800	28.4665	+0.507%	33,911	+32.791%
2025-06-06	28.3200	28.3230	28.2800	28.3230	+1.071%	5,191	+33.464%
2025-06-05	27.9400	28.1100	27.9400	28.0229	-0.036%	2,716	+34.893%
2025-06-04	28.1700	28.1700	28.0331	28.0331	+0.254%	100	+34.844%
2025-06-03	27.7100	27.9622	27.7100	27.9622	+0.836%	1,399	+35.186%
2025-06-02	27.4800	27.7303	27.4700	27.7303	-0.422%	96,832	+36.316%
2025-05-30	27.4700	27.8477	27.4700	27.8477	+0.480%	53,203	+35.742%
2025-05-29	27.6000	27.7146	27.6000	27.7146	+0.241%	70,100	+36.393%
2025-05-28	27.8400	27.8800	27.6479	27.6479	-1.116%	3,369	+36.722%
2025-05-27	27.5800	27.9600	27.5800	27.9600	+1.994%	69,299	+35.196%
2025-05-23	27.2700	27.4400	27.2700	27.4135	-0.077%	85,319	+37.892%
2025-05-22	27.4700	27.5700	27.4345	27.4345	-0.329%	89,858	+37.786%
2025-05-21	27.9600	27.9600	27.5250	27.5250	-2.354%	53,257	+37.333%
2025-05-20	28.0800	28.2200	28.0800	28.1886	+0.099%	93,811	+34.100%
2025-05-19	27.9500	28.1700	27.9300	28.1608	+0.074%	28,691	+34.232%
2025-05-16	27.9400	28.1400	27.9300	28.1400	+0.779%	625	+34.332%
2025-05-15	27.8200	27.9226	27.8200	27.9226	+0.542%	100	+35.377%
2025-05-14	27.8700	27.8700	27.7600	27.7720	-0.631%	575	+36.112%
2025-05-13	27.7500	28.0100	27.7500	27.9484	+0.882%	5,590	+35.252%
2025-05-12	27.9300	27.9300	27.5100	27.7041	+2.608%	50,692	+36.445%
2025-05-09	27.1200	27.1200	26.8700	27.0000	-0.406%	23,219	+40.003%
2025-05-08	26.8400	27.2600	26.8000	27.1100	+1.841%	6,700	+39.435%
2025-05-07	26.7000	26.7000	26.6100	26.6200	+0.150%	301	+42.002%
2025-05-06	26.5300	26.6600	26.5300	26.5800	-0.524%	4,307	+42.216%
2025-05-05	26.8400	26.8400	26.7200	26.7200	-0.817%	237	+41.470%
2025-05-02	26.0300	26.9400	26.0300	26.9400	+2.746%	5,308	+40.315%
2025-05-01	26.1100	26.4900	26.1100	26.2200	+0.076%	515	+44.168%
2025-04-30	25.8100	26.2000	25.8100	26.2000	-0.038%	3,335	+44.278%
2025-04-29	25.9000	26.2600	25.9000	26.2100	+0.653%	4,515	+44.223%
2025-04-28	26.1500	26.1500	25.9100	26.0400	+0.123%	3,411	+45.165%
2025-04-25	25.9000	26.0080	25.9000	26.0080	+0.069%	102	+45.343%
2025-04-24	25.5600	25.9900	25.5600	25.9900	+1.882%	301	+45.444%
2025-04-23	26.0900	26.0900	25.5100	25.5100	+1.233%	201	+48.181%
2025-04-22	25.1900	25.1992	25.1900	25.1992	+2.742%	114	+50.008%
2025-04-21	25.0800	25.0800	24.5266	24.5266	-2.154%	688	+54.122%
2025-04-17	25.0665	25.0665	25.0665	25.0665	+0.631%	2	+50.802%
2025-04-16	24.1800	24.9092	24.1800	24.9092	-1.149%	310	+51.755%
2025-04-15	25.1988	25.1988	25.1988	25.1988	+0.390%	0	+50.011%
2025-04-14	25.0000	25.1010	25.0000	25.1010	+1.336%	100	+50.595%
2025-04-11	24.2900	24.7700	24.2600	24.7700	+1.350%	3,504	+52.608%
2025-04-10	24.5400	24.6000	24.2800	24.4400	-3.704%	1,273	+54.668%
2025-04-09	23.5000	25.5200	23.5000	25.3800	+9.208%	487	+48.940%
2025-04-08	23.6301	23.6301	23.2400	23.2400	-2.994%	247	+62.654%
2025-04-07	24.3520	24.3520	23.9572	23.9572	-0.798%	419	+57.785%
2025-04-04	24.0300	24.2200	23.8600	24.1500	-3.938%	700	+56.525%
2025-04-03	25.1100	25.4550	25.1100	25.1400	-6.919%	535	+50.362%
2025-04-02	26.4500	27.0088	26.4500	27.0088	+1.613%	122	+39.958%
2025-04-01	26.3200	26.5800	26.3200	26.5800	-0.786%	200	+42.216%
2025-03-31	26.7906	26.7906	26.7906	26.7906	+3.519%	34	+41.098%
2025-03-28	26.2200	26.2200	25.8800	25.8800	-1.933%	210	+46.062%
2025-03-27	26.2500	26.5900	26.2500	26.3900	-0.415%	698	+43.239%
2025-03-26	26.8300	26.8300	26.5000	26.5000	-1.232%	1,292	+42.645%
2025-03-25	26.8305	26.8305	26.8305	26.8305	-0.147%	102	+40.888%
2025-03-24	26.7000	26.8700	26.7000	26.8700	+2.871%	309	+40.681%
2025-03-21	26.3700	26.3700	26.0400	26.1200	-0.647%	669	+44.720%
2025-03-20	26.5100	26.5100	26.2900	26.2900	-0.454%	968	+43.784%
2025-03-19	26.1700	26.4200	26.1700	26.4100	+1.890%	400	+43.131%
2025-03-18	26.0100	26.0100	25.9200	25.9200	-0.880%	269	+45.837%
2025-03-17	26.0100	26.1500	26.0100	26.1500	+1.278%	305	+44.554%
2025-03-14	25.5700	25.8300	25.5700	25.8200	+1.879%	1,850	+46.402%
2025-03-13	25.3300	25.3438	25.3300	25.3438	-1.693%	1,000	+49.152%
2025-03-12	25.7802	25.7802	25.7802	25.7802	+0.343%	42	+46.628%
2025-03-11	25.6922	25.6922	25.6922	25.6922	-0.215%	85	+47.130%
2025-03-10	25.7900	25.9800	25.7476	25.7476	-2.400%	667	+46.813%
2025-03-07	25.7100	26.3807	25.7100	26.3807	-0.247%	508	+43.290%
2025-03-06	26.4459	26.4459	26.4459	26.4459	-1.494%	0	+42.937%
2025-03-05	26.8469	26.8469	26.8469	26.8469	+0.926%	89	+40.802%
2025-03-04	26.2800	27.0600	26.2800	26.6006	-1.911%	2,057	+42.105%
2025-03-03	27.1188	27.1188	27.1188	27.1188	-2.451%	0	+39.390%
2025-02-28	27.8003	27.8003	27.8003	27.8003	+1.613%	4	+35.973%
2025-02-27	27.3591	27.3591	27.3591	27.3591	-1.979%	1	+38.166%
2025-02-26	27.9116	27.9116	27.9116	27.9116	+0.025%	64	+35.431%
2025-02-25	27.8700	27.9047	27.7400	27.9047	-0.181%	841	+35.464%
2025-02-24	28.1300	28.1300	27.9553	27.9553	-0.581%	672	+35.219%
2025-02-21	28.1500	28.1500	28.1188	28.1188	-2.894%	834	+34.433%
2025-02-20	29.0500	29.0600	28.8400	28.9568	-1.976%	20,207	+30.542%
2025-02-19	29.5250	29.6200	29.5250	29.5405	-0.443%	694	+27.963%
2025-02-18	29.7700	29.7700	29.6200	29.6720	0.000%	347	+27.396%

.dark-mode .DnP0k2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnP0k2{ color: #333333; background-color: white; border: 2px solid #333333; }AFSCabrdn Focused U.S. Small Cap Active ETFstock NASDAQ ETF

AFSC
abrdn Focused U.S. Small Cap Active ETF
stock NASDAQ ETF