abrdn Focused U.S. Small Cap Active ETF

AFSC
🏛️ usa →
30.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.05 29.05 28.59 28.59 0.0K
09:32 28.59 28.59 28.59 28.59 0.0K
09:33 28.59 28.59 28.59 28.59 0.0K
09:34 28.59 28.59 28.59 28.59 0.0K
09:35 28.59 28.59 28.59 28.59 0.0K
09:36 28.59 28.59 28.59 28.59 0.0K
09:37 28.59 28.59 28.59 28.59 0.0K
09:38 28.59 28.59 28.59 28.59 0.0K
09:39 28.59 28.59 28.59 28.59 0.0K
09:40 28.59 28.59 28.59 28.59 0.0K
09:41 28.59 28.59 28.59 28.59 0.0K
09:42 28.59 28.59 28.59 28.59 0.0K
09:43 28.59 28.59 28.59 28.59 0.0K
09:44 28.59 28.59 28.59 28.59 0.0K
09:45 28.59 28.59 28.59 28.59 0.0K
09:46 28.59 28.59 28.59 28.59 0.0K
09:47 28.59 28.59 28.59 28.59 0.0K
09:48 28.59 28.59 28.59 28.59 0.0K
09:49 28.59 28.59 28.59 28.59 0.0K
09:50 28.59 28.59 28.59 28.59 0.0K
09:51 28.59 28.59 28.59 28.59 0.0K
09:52 28.59 28.59 28.59 28.59 0.0K
09:53 28.59 28.59 28.59 28.59 0.0K
09:54 28.59 28.59 28.59 28.59 0.0K
09:55 28.59 28.59 28.59 28.59 0.0K
09:56 28.59 28.59 28.59 28.59 0.0K
09:57 28.59 28.59 28.59 28.59 0.0K
09:58 28.59 28.59 28.59 28.59 0.0K
09:59 28.59 28.59 28.59 28.59 0.0K
10:00 28.59 28.59 28.59 28.59 0.0K
10:01 28.59 28.59 28.59 28.59 0.0K
10:02 28.59 28.59 28.59 28.59 0.0K
10:03 28.59 28.59 28.59 28.59 0.0K
10:04 28.59 28.59 28.59 28.59 0.0K
10:05 28.59 28.59 28.59 28.59 0.0K
10:06 28.59 28.59 28.59 28.59 0.0K
10:07 28.59 28.59 28.59 28.59 0.0K
10:08 28.59 28.59 28.59 28.59 0.0K
10:09 28.59 28.59 28.59 28.59 0.0K
10:10 28.59 28.59 28.59 28.59 0.0K
10:11 28.59 28.59 28.59 28.59 0.0K
10:12 28.59 28.59 28.59 28.59 0.0K
10:13 28.59 28.59 28.59 28.59 0.0K
10:14 28.59 28.59 28.59 28.59 0.0K
10:15 28.59 28.59 28.59 28.59 0.0K
10:16 28.59 28.59 28.59 28.59 0.0K
10:17 28.59 28.59 28.59 28.59 0.0K
10:18 28.59 28.59 28.59 28.59 0.0K
10:19 28.59 28.59 28.59 28.59 0.0K
10:20 28.59 28.59 28.59 28.59 0.0K
10:21 28.59 28.59 28.59 28.59 0.0K
10:22 28.59 28.59 28.59 28.59 0.0K
10:23 28.59 28.59 28.59 28.59 0.0K
10:24 28.59 28.59 28.59 28.59 0.0K
10:25 28.59 28.59 28.59 28.59 0.0K
10:26 28.59 28.59 28.59 28.59 0.0K
10:27 28.59 28.59 28.59 28.59 0.0K
10:28 28.59 28.59 28.59 28.59 0.0K
10:29 28.59 28.59 28.59 28.59 0.0K
10:30 28.59 28.59 28.59 28.59 0.0K
10:31 28.59 28.59 28.59 28.59 0.0K
10:32 28.59 28.59 28.59 28.59 0.0K
10:33 28.59 28.59 28.59 28.59 0.0K
10:34 28.59 28.59 28.59 28.59 0.0K
10:35 28.59 28.59 28.59 28.59 0.0K
10:36 28.59 28.59 28.59 28.59 0.0K
10:37 28.59 28.59 28.59 28.59 0.0K
10:38 28.59 28.59 28.59 28.59 0.0K
10:39 28.59 28.59 28.59 28.59 0.0K
10:40 28.59 28.59 28.59 28.59 0.0K
10:41 28.59 28.59 28.59 28.59 0.0K
10:42 28.59 28.59 28.59 28.59 0.0K
10:43 28.59 28.59 28.59 28.59 0.0K
10:44 28.59 28.59 28.59 28.59 0.0K
10:45 28.59 28.59 28.59 28.59 0.0K
10:46 28.59 28.59 28.59 28.59 0.0K
10:47 28.59 28.59 28.59 28.59 0.0K
10:48 28.59 28.59 28.59 28.59 0.0K
10:49 28.59 28.59 28.59 28.59 0.0K
10:50 28.59 28.59 28.59 28.59 0.0K
10:51 28.59 28.59 28.59 28.59 0.0K
10:52 28.59 28.59 28.59 28.59 0.0K
10:53 28.59 28.59 28.59 28.59 0.0K
10:54 28.59 28.59 28.59 28.59 0.0K
10:55 28.59 28.59 28.59 28.59 0.0K
10:56 28.59 28.59 28.59 28.59 0.0K
10:57 28.59 28.59 28.59 28.59 0.0K
10:58 28.59 28.59 28.59 28.59 0.0K
10:59 28.59 28.59 28.59 28.59 0.0K
11:00 28.59 28.59 28.59 28.59 0.0K
11:01 28.59 28.59 28.59 28.59 0.0K
11:02 28.59 28.59 28.59 28.59 0.0K
11:03 28.59 28.59 28.59 28.59 0.0K
11:04 28.59 28.59 28.59 28.59 0.0K
11:05 28.59 28.59 28.59 28.59 0.0K
11:06 28.59 28.59 28.59 28.59 0.0K
11:07 28.59 28.59 28.59 28.59 0.0K
11:08 28.59 28.59 28.59 28.59 0.0K
11:09 28.59 28.59 28.59 28.59 0.0K
11:10 28.59 28.59 28.59 28.59 0.0K
11:11 28.59 28.59 28.59 28.59 0.0K
11:12 28.59 28.59 28.59 28.59 0.0K
11:13 28.59 28.59 28.59 28.59 0.0K
11:14 28.59 28.59 28.59 28.59 0.0K
11:15 28.59 28.59 28.59 28.59 0.0K
11:16 28.59 28.59 28.59 28.59 0.0K
11:17 28.59 28.59 28.59 28.59 0.0K
11:18 28.59 28.59 28.59 28.59 0.0K
11:19 28.59 28.59 28.59 28.59 0.0K
11:20 28.59 28.59 28.59 28.59 0.0K
11:21 28.59 28.59 28.59 28.59 0.0K
11:22 28.59 28.59 28.59 28.59 0.0K
11:23 28.59 28.59 28.59 28.59 0.0K
11:24 28.59 28.59 28.59 28.59 0.0K
11:25 28.84 28.84 28.84 28.84 5.8K
11:26 28.84 28.84 28.84 28.84 0.0K
11:27 28.84 28.84 28.84 28.84 0.0K
11:28 28.84 28.84 28.84 28.84 0.0K
11:29 28.84 28.84 28.84 28.84 0.0K
11:30 28.84 28.84 28.84 28.84 0.0K
11:31 28.84 28.84 28.84 28.84 0.0K
11:32 28.84 28.84 28.84 28.84 0.0K
11:33 28.84 28.84 28.84 28.84 0.0K
11:34 28.84 28.84 28.84 28.84 0.0K
11:35 28.84 28.84 28.84 28.84 0.0K
11:36 28.84 28.84 28.84 28.84 0.0K
11:37 28.84 28.84 28.84 28.84 0.0K
11:38 28.84 28.84 28.84 28.84 0.0K
11:39 28.84 28.84 28.84 28.84 0.0K
11:40 28.84 28.84 28.84 28.84 0.0K
11:41 28.84 28.84 28.84 28.84 0.0K
11:42 28.84 28.84 28.84 28.84 0.0K
11:43 28.84 28.84 28.84 28.84 0.0K
11:44 28.84 28.84 28.84 28.84 0.0K
11:45 28.84 28.84 28.84 28.84 0.0K
11:46 28.84 28.84 28.84 28.84 0.0K
11:47 28.84 28.84 28.84 28.84 0.0K
11:48 28.84 28.84 28.84 28.84 0.0K
11:49 28.84 28.84 28.84 28.84 0.0K
11:50 28.84 28.84 28.84 28.84 0.0K
11:51 28.84 28.84 28.84 28.84 0.0K
11:52 28.84 28.84 28.84 28.84 0.0K
11:53 28.84 28.84 28.84 28.84 0.0K
11:54 28.84 28.84 28.84 28.84 0.0K
11:55 28.84 28.84 28.84 28.84 0.0K
11:56 28.84 28.84 28.84 28.84 0.0K
11:57 28.84 28.84 28.84 28.84 0.0K
11:58 28.84 28.84 28.84 28.84 0.0K
11:59 28.84 28.84 28.84 28.84 0.0K
12:00 28.84 28.84 28.84 28.84 0.0K
12:01 28.84 28.84 28.84 28.84 0.0K
12:02 28.84 28.84 28.84 28.84 0.0K
12:03 28.84 28.84 28.84 28.84 0.0K
12:04 28.84 28.84 28.84 28.84 0.0K
12:05 28.84 28.84 28.84 28.84 0.0K
12:06 28.84 28.84 28.84 28.84 0.0K
12:07 28.84 28.84 28.84 28.84 0.0K
12:08 28.84 28.84 28.84 28.84 0.0K
12:09 28.84 28.84 28.84 28.84 0.0K
12:10 28.84 28.84 28.84 28.84 0.0K
12:11 28.84 28.84 28.84 28.84 0.0K
12:12 28.84 28.84 28.84 28.84 0.0K
12:13 28.84 28.84 28.84 28.84 0.0K
12:14 28.84 28.84 28.84 28.84 0.0K
12:15 28.84 28.84 28.84 28.84 0.0K
12:16 28.84 28.84 28.84 28.84 0.0K
12:17 28.84 28.84 28.84 28.84 0.0K
12:18 28.84 28.84 28.84 28.84 0.0K
12:19 28.84 28.84 28.84 28.84 0.0K
12:20 28.84 28.84 28.84 28.84 0.0K
12:21 28.84 28.84 28.84 28.84 0.0K
12:22 28.84 28.84 28.84 28.84 0.0K
12:23 28.96 28.96 28.96 28.96 3.7K
12:24 28.96 28.96 28.96 28.96 0.0K
12:25 28.96 28.96 28.96 28.96 0.0K
12:26 28.96 28.96 28.96 28.96 0.0K
12:27 28.96 28.96 28.96 28.96 0.0K
12:28 28.96 28.96 28.96 28.96 0.0K
12:29 28.96 28.96 28.96 28.96 0.0K
12:30 28.96 28.96 28.96 28.96 0.0K
12:31 28.96 28.96 28.96 28.96 0.0K
12:32 28.96 28.96 28.96 28.96 0.0K
12:33 28.96 28.96 28.96 28.96 0.0K
12:34 28.96 28.96 28.96 28.96 0.0K
12:35 28.96 28.96 28.96 28.96 0.0K
12:36 28.96 28.96 28.96 28.96 0.0K
12:37 28.96 28.96 28.96 28.96 0.0K
12:38 28.98 28.98 28.98 28.98 1.7K
12:39 28.98 28.98 28.98 28.98 0.0K
12:40 28.98 28.98 28.98 28.98 0.0K
12:41 28.98 28.98 28.98 28.98 0.0K
12:42 28.98 28.98 28.98 28.98 0.0K
12:43 28.98 28.98 28.98 28.98 0.0K
12:44 28.98 28.98 28.98 28.98 0.0K
12:45 28.98 28.98 28.98 28.98 0.0K
12:46 28.98 28.98 28.98 28.98 0.0K
12:47 28.98 28.98 28.98 28.98 0.0K
12:48 28.98 28.98 28.98 28.98 0.0K
12:49 28.98 28.98 28.98 28.98 0.0K
12:50 28.98 28.98 28.98 28.98 0.0K
12:51 28.98 28.98 28.98 28.98 0.0K
12:52 28.98 28.98 28.98 28.98 0.0K
12:53 28.98 28.98 28.98 28.98 0.0K
12:54 28.98 28.98 28.98 28.98 0.0K
12:55 28.98 28.98 28.98 28.98 0.0K
12:56 28.98 28.98 28.98 28.98 0.0K
12:57 28.98 28.98 28.98 28.98 0.0K
12:58 28.98 28.98 28.98 28.98 0.0K
12:59 28.98 28.98 28.98 28.98 0.0K
13:00 28.98 28.98 28.98 28.98 0.0K
13:01 28.98 28.98 28.98 28.98 0.0K
13:02 28.98 28.98 28.98 28.98 0.0K
13:03 28.98 28.98 28.98 28.98 0.0K
13:04 28.98 28.98 28.98 28.98 0.0K
13:05 28.98 28.98 28.98 28.98 0.0K
13:06 28.98 28.98 28.98 28.98 0.0K
13:07 28.98 28.98 28.98 28.98 0.0K
13:08 28.98 28.98 28.98 28.98 0.0K
13:09 28.98 28.98 28.98 28.98 0.0K
13:10 28.98 28.98 28.98 28.98 0.0K
13:11 28.98 28.98 28.98 28.98 0.0K
13:12 28.98 28.98 28.98 28.98 0.0K
13:13 28.98 28.98 28.98 28.98 0.0K
13:14 28.98 28.98 28.98 28.98 0.0K
13:15 28.98 28.98 28.98 28.98 0.0K
13:16 28.98 28.98 28.98 28.98 0.0K
13:17 28.98 28.98 28.98 28.98 0.0K
13:18 28.98 28.98 28.98 28.98 0.0K
13:19 28.98 28.98 28.98 28.98 0.0K
13:20 28.99 28.99 28.99 28.99 0.6K
13:21 28.99 28.99 28.99 28.99 0.0K
13:22 28.99 28.99 28.99 28.99 0.0K
13:23 28.99 28.99 28.99 28.99 0.0K
13:24 28.93 28.93 28.93 28.93 3.3K
13:25 28.93 28.93 28.93 28.93 0.0K
13:26 28.93 28.93 28.93 28.93 0.0K
13:27 28.93 28.93 28.93 28.93 0.0K
13:28 28.93 28.93 28.93 28.93 0.0K
13:29 28.93 28.93 28.93 28.93 0.0K
13:30 28.93 28.93 28.93 28.93 0.0K
13:31 28.93 28.93 28.93 28.93 0.0K
13:32 28.93 28.93 28.93 28.93 0.0K
13:33 28.93 28.93 28.93 28.93 0.0K
13:34 28.93 28.93 28.93 28.93 0.0K
13:35 28.93 28.93 28.93 28.93 0.0K
13:36 28.93 28.93 28.93 28.93 0.0K
13:37 28.93 28.93 28.93 28.93 0.0K
13:38 28.93 28.93 28.93 28.93 0.0K
13:39 28.93 28.93 28.93 28.93 0.0K
13:40 28.93 28.93 28.93 28.93 0.0K
13:41 28.93 28.93 28.93 28.93 0.0K
13:42 28.93 28.93 28.93 28.93 0.0K
13:43 28.93 28.93 28.93 28.93 0.0K
13:44 28.93 28.93 28.93 28.93 0.0K
13:45 28.93 28.93 28.93 28.93 0.0K
13:46 28.93 28.93 28.93 28.93 0.0K
13:47 28.93 28.93 28.93 28.93 0.0K
13:48 28.93 28.93 28.93 28.93 0.0K
13:49 28.93 28.93 28.93 28.93 0.0K
13:50 28.93 28.93 28.93 28.93 0.0K
13:51 28.93 28.93 28.93 28.93 0.0K
13:52 28.93 28.93 28.93 28.93 0.0K
13:53 28.93 28.93 28.93 28.93 0.0K
13:54 28.93 28.93 28.93 28.93 0.0K
13:55 28.93 28.93 28.93 28.93 2.3K
13:56 28.93 28.93 28.93 28.93 0.0K
13:57 28.93 28.93 28.93 28.93 0.0K
13:58 28.93 28.93 28.93 28.93 0.0K
13:59 28.93 28.93 28.93 28.93 0.0K
14:00 28.93 28.93 28.93 28.93 0.0K
14:01 28.93 28.93 28.93 28.93 0.0K
14:02 28.93 28.93 28.93 28.93 0.0K
14:03 28.93 28.93 28.93 28.93 0.0K
14:04 28.93 28.93 28.93 28.93 0.0K
14:05 28.93 28.93 28.93 28.93 0.0K
14:06 28.92 28.92 28.92 28.92 2.5K
14:07 28.92 28.92 28.92 28.92 0.0K
14:08 28.92 28.92 28.92 28.92 0.0K
14:09 28.92 28.92 28.92 28.92 0.0K
14:10 28.92 28.92 28.92 28.92 0.0K
14:11 28.92 28.92 28.92 28.92 0.0K
14:12 28.92 28.92 28.92 28.92 0.0K
14:13 28.92 28.92 28.92 28.92 0.0K
14:14 28.92 28.92 28.92 28.92 0.0K
14:15 28.92 28.92 28.92 28.92 0.0K
14:16 28.92 28.92 28.92 28.92 0.0K
14:17 28.92 28.92 28.92 28.92 0.0K
14:18 28.92 28.92 28.92 28.92 0.0K
14:19 28.92 28.92 28.92 28.92 0.0K
14:20 28.92 28.92 28.92 28.92 0.0K
14:21 28.92 28.92 28.92 28.92 0.0K
14:22 28.92 28.92 28.92 28.92 0.0K
14:23 28.92 28.92 28.92 28.92 0.0K
14:24 28.92 28.92 28.92 28.92 0.0K
14:25 28.92 28.92 28.92 28.92 0.0K
14:26 28.92 28.92 28.92 28.92 0.0K
14:27 28.92 28.92 28.92 28.92 0.0K
14:28 28.92 28.92 28.92 28.92 0.0K
14:29 28.92 28.92 28.92 28.92 0.0K
14:30 28.92 28.92 28.92 28.92 0.0K
14:31 28.92 28.92 28.92 28.92 0.0K
14:32 28.92 28.92 28.92 28.92 0.0K
14:33 28.92 28.92 28.92 28.92 0.0K
14:34 28.92 28.92 28.92 28.92 0.0K
14:35 28.92 28.92 28.92 28.92 0.0K
14:36 28.92 28.92 28.92 28.92 0.0K
14:37 28.92 28.92 28.92 28.92 0.0K
14:38 28.92 28.92 28.92 28.92 0.0K
14:39 28.92 28.92 28.92 28.92 0.0K
14:40 28.92 28.92 28.92 28.92 0.0K
14:41 28.92 28.92 28.92 28.92 0.0K
14:42 28.92 28.92 28.92 28.92 0.0K
14:43 28.92 28.92 28.92 28.92 0.0K
14:44 28.92 28.92 28.92 28.92 0.0K
14:45 28.92 28.92 28.92 28.92 0.0K
14:46 28.92 28.92 28.92 28.92 0.0K
14:47 28.92 28.92 28.92 28.92 0.0K
14:48 28.92 28.92 28.92 28.92 0.0K
14:49 28.92 28.92 28.92 28.92 0.0K
14:50 28.92 28.92 28.92 28.92 0.0K
14:51 28.92 28.92 28.92 28.92 0.0K
14:52 28.92 28.92 28.92 28.92 0.0K
14:53 28.92 28.92 28.92 28.92 0.0K
14:54 28.92 28.92 28.92 28.92 0.0K
14:55 28.92 28.92 28.92 28.92 0.0K
14:56 28.92 28.92 28.92 28.92 0.0K
14:57 28.92 28.92 28.92 28.92 0.0K
14:58 28.92 28.92 28.92 28.92 0.0K
14:59 28.92 28.92 28.92 28.92 0.0K
15:00 28.92 28.92 28.92 28.92 0.0K
15:01 28.92 28.92 28.92 28.92 0.0K
15:02 28.92 28.92 28.92 28.92 0.0K
15:03 28.92 28.92 28.92 28.92 0.0K
15:04 28.92 28.92 28.92 28.92 0.0K
15:05 28.92 28.92 28.92 28.92 0.0K
15:06 28.92 28.92 28.92 28.92 0.0K
15:07 28.92 28.92 28.92 28.92 0.0K
15:08 28.92 28.92 28.92 28.92 0.0K
15:09 28.92 28.92 28.92 28.92 0.0K
15:10 28.92 28.92 28.92 28.92 0.0K
15:11 28.92 28.92 28.92 28.92 0.0K
15:12 28.92 28.92 28.92 28.92 0.0K
15:13 28.92 28.92 28.92 28.92 0.0K
15:14 28.92 28.92 28.92 28.92 0.0K
15:15 28.92 28.92 28.92 28.92 0.0K
15:16 28.92 28.92 28.92 28.92 0.0K
15:17 28.92 28.92 28.92 28.92 0.0K
15:18 28.92 28.92 28.92 28.92 0.0K
15:19 28.92 28.92 28.92 28.92 0.0K
15:20 28.92 28.92 28.92 28.92 0.0K
15:21 28.92 28.92 28.92 28.92 0.0K
15:22 28.92 28.92 28.92 28.92 0.0K
15:23 28.92 28.92 28.92 28.92 0.0K
15:24 28.92 28.92 28.92 28.92 0.0K
15:25 28.92 28.92 28.92 28.92 0.0K
15:26 28.92 28.92 28.92 28.92 0.0K
15:27 28.92 28.92 28.92 28.92 0.0K
15:28 28.92 28.92 28.92 28.92 0.0K
15:29 28.92 28.92 28.92 28.92 0.0K
15:30 28.92 28.92 28.92 28.92 0.0K
15:31 28.92 28.92 28.92 28.92 0.0K
15:32 28.92 28.92 28.92 28.92 0.0K
15:33 28.92 28.92 28.92 28.92 0.0K
15:34 28.92 28.92 28.92 28.92 0.0K
15:35 28.92 28.92 28.92 28.92 0.0K
15:36 28.92 28.92 28.92 28.92 0.0K
15:37 28.92 28.92 28.92 28.92 0.0K
15:38 28.92 28.92 28.92 28.92 0.0K
15:39 28.92 28.92 28.92 28.92 0.0K
15:40 29.06 29.06 29.06 29.06 0.2K
15:41 29.06 29.06 29.06 29.06 0.0K
15:42 29.06 29.06 29.06 29.06 0.0K
15:43 29.06 29.06 29.06 29.06 0.0K
15:44 29.06 29.06 29.06 29.06 0.0K
15:45 29.06 29.06 29.06 29.06 0.0K
15:46 29.06 29.06 29.06 29.06 0.0K
15:47 29.06 29.06 29.06 29.06 0.0K
15:48 29.06 29.06 29.06 29.06 0.2K
15:49 29.06 29.06 29.06 29.06 0.0K
15:50 29.06 29.06 29.06 29.06 0.0K
15:51 29.06 29.06 29.06 29.06 0.0K
15:52 29.06 29.06 29.06 29.06 0.0K
15:53 29.06 29.06 29.06 29.06 0.0K
15:54 29.06 29.06 29.06 29.06 0.0K
15:55 29.06 29.06 29.06 29.06 0.0K
15:56 29.06 29.06 29.06 29.06 0.0K
15:57 29.06 29.06 29.06 29.06 0.0K
15:58 29.06 29.06 29.06 29.06 0.0K
15:59 29.06 29.06 29.06 29.06 0.0K
16:00 28.96 28.96 28.96 28.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available