Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

abrdn Focused U.S. Small Cap Active ETF (AFSC)

26.20
0.00
(0.00%)
As of April 30 at 4:00:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202526.0326.2026.2026.2026.203,335
Apr 29, 202525.9026.2625.9026.2126.214,500
Apr 28, 202526.1526.1525.9126.0426.043,400
Apr 25, 202525.9026.0125.9026.0126.01100
Apr 24, 202525.5625.9925.5625.9925.99300
Apr 23, 202526.0926.0925.5125.5125.51200
Apr 22, 202525.1925.2025.1925.2025.20100
Apr 21, 202525.0825.0824.5324.5324.53700
Apr 17, 202525.0725.0725.0725.0725.07100
Apr 16, 202524.1824.9124.1824.9124.91300
Apr 15, 202525.2025.2025.2025.2025.20-
Apr 14, 202525.0025.1025.0025.1025.10100
Apr 11, 202524.2924.7724.2624.7724.773,500
Apr 10, 202524.5424.6024.2824.4424.441,300
Apr 9, 202523.5025.5223.5025.3825.38500
Apr 8, 202523.6323.6323.2423.2423.24200
Apr 7, 202524.3524.3523.9623.9623.96400
Apr 4, 202524.0324.2223.8624.1524.15700
Apr 3, 202525.1125.4525.1125.1425.14500
Apr 2, 202526.4527.0126.4527.0127.01100
Apr 1, 202526.3226.5826.3226.5826.58200
Mar 31, 202525.8825.8825.8825.8825.88-
Mar 28, 202526.2226.2225.8825.8825.88200
Mar 27, 202526.2526.5926.2526.3926.39700
Mar 26, 202526.8326.8326.5026.5026.501,300
Mar 25, 202526.8726.8726.8726.8726.87-
Mar 24, 202526.7026.8726.7026.8726.87300
Mar 21, 202526.3726.3726.0426.1226.12700
Mar 20, 202526.5126.5126.2926.2926.291,000
Mar 19, 202526.1726.4226.1726.4126.41400
Mar 18, 202526.0126.0125.9225.9225.92300
Mar 17, 202526.0126.1526.0126.1526.15300
Mar 14, 202525.5725.8325.5725.8225.821,800
Mar 13, 202525.3325.3425.3325.3425.341,000
Mar 12, 202525.7525.7525.7525.7525.75-
Mar 11, 202525.7525.7525.7525.7525.75-
Mar 10, 202525.7925.9825.7525.7525.75700
Mar 7, 202525.7126.3825.7126.3826.38500
Mar 6, 202526.6026.6026.6026.6026.60-
Mar 5, 202526.6026.6026.6026.6026.60-
Mar 4, 202526.2827.0626.2826.6026.602,100
Mar 3, 202527.9127.9127.9127.9127.91-
Feb 28, 202527.9127.9127.9127.9127.91-
Feb 27, 202527.9127.9127.9127.9127.91-
Feb 26, 202527.9127.9127.9127.9127.91-
Feb 25, 202527.8727.9127.7427.9127.91800
Feb 24, 202528.1328.1327.9527.9527.95700
Feb 21, 202528.1528.1528.1228.1228.12800
Feb 20, 202529.0529.0628.8428.9628.9620,200
Feb 19, 202529.5229.6229.5229.5429.54700
Feb 18, 202529.7729.7729.6229.6729.67300

Related Tickers