MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFSC — abrdn Focused U.S. Small Cap Active ETF
Nasdaqabrdn Focused U.S. Small Cap Active ETF
$36.61
-0.14(-0.37%)
- O
- 36.61
- H
- 36.61
- L
- 36.61
- V
- 114.16
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$36.61
Period Return+46.03%
Period High$40.06
Period Low$24.53
Avg Daily Volume3.8K
Total Trading Days365
AFSC — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $36.61 | $36.61 | $36.61 | $36.61 | $-0.14 | -0.37% | 114 | $36.56 | $36.61 $36.61 |
| Sep 29, 2026 | $36.49 | $36.74 | $36.49 | $36.74 | $-0.12 | -0.33% | 1,303 | $36.54 | $36.49 $36.74 |
| Sep 28, 2026 | $36.67 | $36.87 | $36.67 | $36.87 | $-0.13 | -0.36% | 250 | $36.77 | $36.67 $36.87 |
| Sep 25, 2026 | $36.85 | $37.09 | $36.85 | $37.00 | +$0.15 | +0.40% | 1,291 | $37.06 | $36.85 $37.09 |
| Sep 24, 2026 | $36.68 | $36.85 | $36.68 | $36.85 | +$0.08 | +0.22% | 117 | $36.69 | $36.68 $36.85 |
| Sep 23, 2026 | $36.81 | $36.81 | $36.77 | $36.77 | $-0.32 | -0.85% | 120 | $36.81 | $36.77 $36.81 |
| Sep 22, 2026 | $37.19 | $37.19 | $37.09 | $37.09 | +$0.17 | +0.45% | 119 | $37.18 | $37.09 $37.19 |
| Sep 21, 2026 | $33.79 | $36.98 | $33.79 | $36.92 | +$0.18 | +0.50% | 717 | $34.72 | $33.79 $36.98 |
| Sep 18, 2026 | $36.65 | $36.74 | $36.60 | $36.74 | $-0.09 | -0.25% | 527 | $36.63 | $36.60 $36.74 |
| Sep 17, 2026 | $36.83 | $36.83 | $36.83 | $36.83 | +$0.09 | +0.24% | 67 | $36.92 | $36.83 $36.83 |
| Sep 16, 2026 | $36.82 | $36.92 | $36.50 | $36.74 | +$0.10 | +0.26% | 1,582 | $36.55 | $36.50 $36.92 |
| Sep 15, 2026 | $36.56 | $36.64 | $36.56 | $36.64 | $-0.40 | -1.09% | 468 | $36.57 | $36.56 $36.64 |
| Sep 14, 2026 | $37.19 | $37.20 | $37.05 | $37.05 | $-0.46 | -1.22% | 554 | $37.22 | $37.05 $37.20 |
| Sep 11, 2026 | $34.13 | $37.53 | $34.13 | $37.51 | +$0.41 | +1.11% | 853 | $36.76 | $34.13 $37.53 |
| Sep 10, 2026 | $37.07 | $37.09 | $36.99 | $37.09 | $-0.25 | -0.67% | 1,059 | $37.03 | $36.99 $37.09 |
| Sep 9, 2026 | $37.55 | $37.55 | $37.34 | $37.34 | $-0.33 | -0.88% | 117 | $37.54 | $37.34 $37.55 |
| Sep 8, 2026 | $37.68 | $37.68 | $37.68 | $37.68 | $-0.18 | -0.48% | 92 | $37.78 | $37.68 $37.68 |
| Sep 4, 2026 | $37.44 | $37.86 | $37.44 | $37.86 | +$0.12 | +0.32% | 181 | $37.47 | $37.44 $37.86 |
| Sep 3, 2026 | $37.43 | $37.74 | $37.43 | $37.74 | +$0.17 | +0.46% | 116 | $37.45 | $37.43 $37.74 |
| Sep 2, 2026 | $37.56 | $37.56 | $37.56 | $37.56 | +$0.22 | +0.60% | 29 | $37.14 | $37.56 $37.56 |
| Sep 1, 2026 | $37.57 | $37.57 | $37.34 | $37.34 | $-0.45 | -1.20% | 217 | $37.50 | $37.34 $37.57 |
| Aug 31, 2026 | $37.68 | $37.79 | $37.68 | $37.79 | $-0.24 | -0.64% | 217 | $37.68 | $37.68 $37.79 |
| Aug 28, 2026 | $38.15 | $38.15 | $38.04 | $38.04 | $-0.48 | -1.25% | 400 | $38.15 | $38.04 $38.15 |
| Aug 27, 2026 | $38.36 | $38.57 | $38.36 | $38.52 | $-0.00 | -0.01% | 1,006 | $38.52 | $38.36 $38.57 |
| Aug 26, 2026 | $38.19 | $38.52 | $38.17 | $38.52 | +$0.12 | +0.32% | 1,564 | $38.35 | $38.17 $38.52 |
| Aug 25, 2026 | $38.40 | $38.40 | $38.40 | $38.40 | +$0.07 | +0.20% | 82 | $38.32 | $38.40 $38.40 |
| Aug 24, 2026 | $38.05 | $38.53 | $38.05 | $38.32 | $-0.43 | -1.12% | 2,225 | $38.24 | $38.05 $38.53 |
| Aug 21, 2026 | $38.76 | $38.76 | $38.76 | $38.76 | +$0.25 | +0.64% | 44 | $38.14 | $38.76 $38.76 |
| Aug 20, 2026 | $38.51 | $38.51 | $38.51 | $38.51 | $-0.59 | -1.50% | 73 | $38.55 | $38.51 $38.51 |
| Aug 19, 2026 | $39.10 | $39.10 | $39.10 | $39.10 | $-0.12 | -0.31% | 17 | $39.27 | $39.10 $39.10 |