Nasdaq · AFSC · ETF
abrdn Focused U.S. Small Cap Active ETF (AFSC) ETF price history
Every Nasdaq trading session of abrdn Focused U.S. Small Cap Active ETF from Feb 18, 2025 to Sep 29, 2026: 406 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFSC adjusted close, 2025 to 2026
- $40.06
- All time high, 2026
- $40.06
- 52 week high, $28.88 low
- 406
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AFSC key facts
- abrdn Focused U.S. Small Cap Active ETF (AFSC) closed at $36.74 on Sep 29, 2026 on Nasdaq.
- AFSC's all time high close is $40.06, set on Aug 17, 2026; its all time low close is $23.22 on Apr 8, 2025.
- AFSC's 52 week range is $28.88 to $40.06.
- AFSC returned +22.6% over the year to Sep 29, 2026.
- Since Feb 18, 2025 AFSC returned +24%, +14.3% a year compounded.
- AFSC's deepest drawdown was -21.7% from Feb 18, 2025 to Apr 8, 2025.
- DataCedar holds 406 daily sessions of AFSC history from Feb 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AFSC price chart, 2025 to 2026
AFSC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -5.5% |
| 6 months | +21.7% |
| Year to date | +18.5% |
| 1 year | +22.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 18, 2025 | +23.9% |
| Compound annual growth, 1.6 years | +14.3% |
AFSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.06 on Aug 17, 2026
- All time low close
- $23.22 on Apr 8, 2025
- 52 week high
- $40.06 on Aug 17, 2026
- 52 week low
- $28.88 on Nov 18, 2025
- Deepest drawdown
- -21.7% from Feb 18, 2025 to Apr 8, 2025, recovered Aug 22, 2025
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -6.9% on Apr 3, 2025
- Volatility, 1 year annualised
- 18.6%
- Sessions closing higher, 1 year
- 54%
AFSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 18, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.68 | $40.06 | $29.77 | $36.74 | +20.7% | 139.7K | 186 |
| 2025 | $29.75 | $31.87 | $23.22 | $30.44 | n/a | 1.3M | 220 |
AFSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.74 | -2.8% |
| August 2026 | $37.79 | -0.8% |
| July 2026 | $38.11 | -3.0% |
| June 2026 | $39.30 | +10.6% |
| May 2026 | $35.52 | +1.4% |
| April 2026 | $35.02 | +14.2% |
| March 2026 | $30.68 | -6.1% |
| February 2026 | $32.67 | +2.9% |
| January 2026 | $31.74 | +4.3% |
| December 2025 | $30.44 | -2.3% |
| November 2025 | $31.17 | +5.5% |
| October 2025 | $29.56 | -1.3% |
About the AFSC data
Daily bars. 406 sessions from Feb 18, 2025 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AFSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AFSC share price history
