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%
ASCI — abrdn International Small Cap Active ETF
Nasdaqabrdn International Small Cap Active ETF
$36.13
-0.28(-0.78%)
- O
- 36.15
- H
- 36.17
- L
- 36.05
- V
- 3.02K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$36.13
Period Return+5.07%
Period High$38.19
Period Low$32.10
Avg Daily Volume5.0K
Total Trading Days239
ASCI — Historical OHLCV Price & Volume Table
Oct 20, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $36.15 | $36.17 | $36.05 | $36.13 | $-0.28 | -0.78% | 3,023 | $36.12 | $36.05 $36.17 |
| Sep 30, 2026 | $36.35 | $36.63 | $36.35 | $36.41 | +$0.01 | +0.02% | 3,947 | $36.43 | $36.35 $36.63 |
| Sep 29, 2026 | $36.41 | $36.41 | $36.41 | $36.41 | $-0.22 | -0.60% | 132 | $36.55 | $36.41 $36.41 |
| Sep 28, 2026 | $36.55 | $36.68 | $36.55 | $36.63 | $-0.20 | -0.54% | 1,148 | $36.64 | $36.55 $36.68 |
| Sep 25, 2026 | $36.60 | $36.82 | $36.57 | $36.82 | +$0.33 | +0.90% | 1,933 | $36.67 | $36.57 $36.82 |
| Sep 24, 2026 | $36.52 | $36.56 | $36.46 | $36.49 | $-0.14 | -0.37% | 565 | $36.52 | $36.46 $36.56 |
| Sep 23, 2026 | $36.82 | $36.91 | $36.63 | $36.63 | $-0.69 | -1.84% | 832 | $36.82 | $36.63 $36.91 |
| Sep 22, 2026 | $37.18 | $37.32 | $37.18 | $37.32 | +$0.21 | +0.56% | 266 | $37.21 | $37.18 $37.32 |
| Sep 21, 2026 | $36.98 | $37.11 | $36.98 | $37.11 | +$0.39 | +1.06% | 1,744 | $37.04 | $36.98 $37.11 |
| Sep 18, 2026 | $36.54 | $36.72 | $36.54 | $36.72 | +$0.29 | +0.79% | 1,315 | $36.57 | $36.54 $36.72 |
| Sep 17, 2026 | $36.41 | $36.48 | $36.41 | $36.44 | +$0.39 | +1.09% | 511 | $36.45 | $36.41 $36.48 |
| Sep 16, 2026 | $36.42 | $36.46 | $36.04 | $36.04 | +$0.08 | +0.22% | 3,581 | $36.33 | $36.04 $36.46 |
| Sep 15, 2026 | $35.88 | $35.96 | $35.76 | $35.96 | $-0.21 | -0.59% | 5,314 | $35.85 | $35.76 $35.96 |
| Sep 14, 2026 | $36.13 | $36.29 | $36.13 | $36.18 | $-0.41 | -1.13% | 890 | $36.22 | $36.13 $36.29 |
| Sep 11, 2026 | $36.57 | $36.63 | $36.55 | $36.59 | +$0.36 | +0.99% | 2,342 | $36.59 | $36.55 $36.63 |
| Sep 10, 2026 | $36.23 | $36.23 | $36.23 | $36.23 | $-0.40 | -1.10% | 143 | $36.26 | $36.23 $36.23 |
| Sep 9, 2026 | $36.79 | $36.79 | $36.64 | $36.64 | $-0.22 | -0.60% | 1,296 | $36.69 | $36.64 $36.79 |
| Sep 8, 2026 | $37.01 | $37.01 | $36.86 | $36.86 | $-0.15 | -0.41% | 775 | $36.98 | $36.86 $37.01 |
| Sep 4, 2026 | $36.71 | $37.03 | $36.71 | $37.01 | +$0.11 | +0.31% | 2,892 | $36.87 | $36.71 $37.03 |
| Sep 3, 2026 | $36.70 | $36.89 | $36.70 | $36.89 | +$0.44 | +1.21% | 1,039 | $36.77 | $36.70 $36.89 |
| Sep 2, 2026 | $36.28 | $36.45 | $36.21 | $36.45 | +$0.17 | +0.47% | 1,786 | $36.31 | $36.21 $36.45 |
| Sep 1, 2026 | $36.44 | $36.49 | $36.28 | $36.28 | $-0.57 | -1.56% | 1,074 | $36.44 | $36.28 $36.49 |
| Aug 31, 2026 | $36.94 | $36.94 | $36.85 | $36.85 | $-0.17 | -0.45% | 271 | $36.93 | $36.85 $36.94 |
| Aug 28, 2026 | $36.98 | $37.02 | $36.98 | $37.02 | $-0.17 | -0.46% | 251 | $37.16 | $36.98 $37.02 |
| Aug 27, 2026 | $37.03 | $37.19 | $37.03 | $37.19 | +$0.12 | +0.32% | 6,444 | $37.13 | $37.03 $37.19 |
| Aug 26, 2026 | $37.11 | $37.14 | $37.07 | $37.07 | $-0.01 | -0.04% | 2,479 | $37.11 | $37.07 $37.14 |
| Aug 25, 2026 | $36.90 | $37.09 | $36.90 | $37.09 | +$0.28 | +0.75% | 6,883 | $37.03 | $36.90 $37.09 |
| Aug 24, 2026 | $36.82 | $36.82 | $36.81 | $36.81 | +$0.07 | +0.19% | 208 | $36.83 | $36.81 $36.82 |
| Aug 21, 2026 | $36.66 | $36.77 | $36.66 | $36.74 | +$0.06 | +0.16% | 876 | $36.70 | $36.66 $36.77 |
| Aug 20, 2026 | $36.56 | $36.68 | $36.56 | $36.68 | +$0.01 | +0.03% | 1,398 | $36.58 | $36.56 $36.68 |