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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 26.03 | 26.20 | 26.20 | 26.20 | 26.20 | 3,335 |
Apr 29, 2025 | 25.90 | 26.26 | 25.90 | 26.21 | 26.21 | 4,500 |
Apr 28, 2025 | 26.15 | 26.15 | 25.91 | 26.04 | 26.04 | 3,400 |
Apr 25, 2025 | 25.90 | 26.01 | 25.90 | 26.01 | 26.01 | 100 |
Apr 24, 2025 | 25.56 | 25.99 | 25.56 | 25.99 | 25.99 | 300 |
Apr 23, 2025 | 26.09 | 26.09 | 25.51 | 25.51 | 25.51 | 200 |
Apr 22, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 100 |
Apr 21, 2025 | 25.08 | 25.08 | 24.53 | 24.53 | 24.53 | 700 |
Apr 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
Apr 16, 2025 | 24.18 | 24.91 | 24.18 | 24.91 | 24.91 | 300 |
Apr 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 14, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 100 |
Apr 11, 2025 | 24.29 | 24.77 | 24.26 | 24.77 | 24.77 | 3,500 |
Apr 10, 2025 | 24.54 | 24.60 | 24.28 | 24.44 | 24.44 | 1,300 |
Apr 9, 2025 | 23.50 | 25.52 | 23.50 | 25.38 | 25.38 | 500 |
Apr 8, 2025 | 23.63 | 23.63 | 23.24 | 23.24 | 23.24 | 200 |
Apr 7, 2025 | 24.35 | 24.35 | 23.96 | 23.96 | 23.96 | 400 |
Apr 4, 2025 | 24.03 | 24.22 | 23.86 | 24.15 | 24.15 | 700 |
Apr 3, 2025 | 25.11 | 25.45 | 25.11 | 25.14 | 25.14 | 500 |
Apr 2, 2025 | 26.45 | 27.01 | 26.45 | 27.01 | 27.01 | 100 |
Apr 1, 2025 | 26.32 | 26.58 | 26.32 | 26.58 | 26.58 | 200 |
Mar 31, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Mar 28, 2025 | 26.22 | 26.22 | 25.88 | 25.88 | 25.88 | 200 |
Mar 27, 2025 | 26.25 | 26.59 | 26.25 | 26.39 | 26.39 | 700 |
Mar 26, 2025 | 26.83 | 26.83 | 26.50 | 26.50 | 26.50 | 1,300 |
Mar 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Mar 24, 2025 | 26.70 | 26.87 | 26.70 | 26.87 | 26.87 | 300 |
Mar 21, 2025 | 26.37 | 26.37 | 26.04 | 26.12 | 26.12 | 700 |
Mar 20, 2025 | 26.51 | 26.51 | 26.29 | 26.29 | 26.29 | 1,000 |
Mar 19, 2025 | 26.17 | 26.42 | 26.17 | 26.41 | 26.41 | 400 |
Mar 18, 2025 | 26.01 | 26.01 | 25.92 | 25.92 | 25.92 | 300 |
Mar 17, 2025 | 26.01 | 26.15 | 26.01 | 26.15 | 26.15 | 300 |
Mar 14, 2025 | 25.57 | 25.83 | 25.57 | 25.82 | 25.82 | 1,800 |
Mar 13, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 1,000 |
Mar 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 10, 2025 | 25.79 | 25.98 | 25.75 | 25.75 | 25.75 | 700 |
Mar 7, 2025 | 25.71 | 26.38 | 25.71 | 26.38 | 26.38 | 500 |
Mar 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 4, 2025 | 26.28 | 27.06 | 26.28 | 26.60 | 26.60 | 2,100 |
Mar 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 27, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 26, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 25, 2025 | 27.87 | 27.91 | 27.74 | 27.91 | 27.91 | 800 |
Feb 24, 2025 | 28.13 | 28.13 | 27.95 | 27.95 | 27.95 | 700 |
Feb 21, 2025 | 28.15 | 28.15 | 28.12 | 28.12 | 28.12 | 800 |
Feb 20, 2025 | 29.05 | 29.06 | 28.84 | 28.96 | 28.96 | 20,200 |
Feb 19, 2025 | 29.52 | 29.62 | 29.52 | 29.54 | 29.54 | 700 |
Feb 18, 2025 | 29.77 | 29.77 | 29.62 | 29.67 | 29.67 | 300 |
Related Tickers
QLD ProShares Ultra QQQ
91.71
+3.54%
BLCN Siren Nasdaq NexGen Economy ETF
20.37
+3.10%
IYW iShares U.S. Technology ETF
147.05
+2.95%
PKB Invesco Building & Construction ETF
71.89
+2.54%
FTEC Fidelity MSCI Information Technology Index ETF
167.86
+2.72%
VGT Vanguard Information Technology Index Fund ETF Shares
564.52
+2.74%
IXN iShares Global Tech ETF
78.86
+2.58%
IGM iShares Expanded Tech Sector ETF
95.04
+2.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.11
+2.75%
XLK The Technology Select Sector SPDR Fund
215.10
+2.44%
UTES Virtus Reaves Utilities ETF
68.33
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.10
+2.29%
NULG Nuveen ESG Large-Cap Growth ETF
82.47
+2.27%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.33
+2.41%
ILCG iShares Morningstar Growth ETF
84.61
+2.35%
MGK Vanguard Mega Cap Growth Index Fund
322.80
+2.33%
VUG Vanguard Growth Index Fund ETF Shares
386.48
+2.17%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.00
+2.13%
IETC iShares U.S. Tech Independence Focused ETF
80.34
+2.21%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.27
+2.12%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.83
+2.02%
IWF iShares Russell 1000 Growth ETF
373.98
+1.96%
ONEQ Fidelity Nasdaq Composite Index ETF
70.07
+2.07%
PAVE Global X U.S. Infrastructure Development ETF
39.09
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
132.08
+1.86%
IVW iShares S&P 500 Growth ETF
96.50
+1.95%
IXP iShares Global Comm Services ETF
99.64
+1.83%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.83%
SCHG Schwab U.S. Large-Cap Growth ETF
25.90
+1.89%
IWY iShares Russell Top 200 Growth ETF
218.07
+1.82%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.55
+1.88%
SPHB Invesco S&P 500 High Beta ETF
80.68
+1.91%
XLG Invesco S&P 500 Top 50 ETF
46.62
+1.83%
QQQ Invesco QQQ Trust
483.89
+1.77%
SPMO Invesco S&P 500 Momentum ETF
96.30
+1.83%
TMFC Motley Fool 100 Index ETF
57.60
+1.73%
OEF iShares S&P 100 ETF
273.21
+1.64%
XSD SPDR S&P Semiconductor ETF
197.38
+2.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.07
+1.54%
MTUM iShares MSCI USA Momentum Factor ETF
212.89
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
117.15
+1.58%
COPX Global X Copper Miners ETF
38.41
+1.59%
VDE Vanguard Energy Index Fund ETF Shares
113.73
+1.61%
MGC Vanguard Mega Cap Index Fund
203.26
+1.48%
FENY Fidelity MSCI Energy Index ETF
22.41
+1.54%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.38
+1.48%
AIQ Global X Artificial Intelligence & Technology ETF
37.44
+1.55%
VOX Vanguard Communication Services Index Fund ETF Shares
148.80
+1.44%
FCOM Fidelity MSCI Communication Services Index ETF
56.44
+1.60%
XAR SPDR S&P Aerospace & Defense ETF
173.38
+1.42%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.65
+1.41%
SMH VanEck Semiconductor ETF
214.58
+1.56%
IWP iShares Russell Mid-Cap Growth ETF
122.97
+1.39%
IFRA iShares U.S. Infrastructure ETF
45.85
+1.39%
VV Vanguard Large Cap Index Fund
258.95
+1.43%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.66
+1.42%
FVAL Fidelity Value Factor ETF
58.86
+1.34%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.10
+1.36%
SPLG SPDR Portfolio S&P 500 ETF
66.09
+1.37%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.28
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
51.57
+1.24%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.26
+1.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.59
+1.30%
XLU The Utilities Select Sector SPDR Fund
79.90
+1.27%
PBUS Invesco MSCI USA ETF
56.40
+1.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.12
+1.29%
XLE The Energy Select Sector SPDR Fund
81.60
+1.37%
SPY SPDR S&P 500 ETF
561.90
+1.33%
PSI Invesco Semiconductors ETF
46.94
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.10
+1.30%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.59
+1.32%
VOO Vanguard S&P 500 ETF
516.42
+1.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.98
+1.26%
SCHX Schwab U.S. Large-Cap ETF
22.21
+1.28%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.28
+1.33%
XHB SPDR S&P Homebuilders ETF
95.93
+1.30%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.20
+1.28%
IWB iShares Russell 1000 ETF
308.50
+1.26%
QGRO American Century U.S. Quality Growth ETF
98.46
+1.21%
SLX VanEck Steel ETF
60.86
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
109.95
+1.20%
IOO iShares Global 100 ETF
97.45
+1.36%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.25
+1.23%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.28
+1.40%
VIS Vanguard Industrials Index Fund ETF Shares
251.12
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.66
+1.18%
VPU Vanguard Utilities Index Fund ETF Shares
173.10
+1.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.10
+1.18%
XLI The Industrial Select Sector SPDR Fund
132.81
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.87
+1.38%
HTUS Hull Tactical US ETF
36.65
+1.16%
IVV iShares Core S&P 500 ETF
564.55
+1.18%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
PPA Invesco Aerospace & Defense ETF
123.40
+1.34%
IXC iShares Global Energy ETF
37.56
+1.20%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.13%
IYY iShares Dow Jones U.S. ETF
136.51
+1.13%
LRGF iShares U.S. Equity Factor ETF
58.35
+1.16%
ILCB iShares Morningstar U.S. Equity ETF
77.69
+1.13%