Daily trading records

abrdn Focused U.S. Small Cap Active ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for abrdn Focused U.S. Small Cap Active ETF.

The verified trading-day record runs from June 18, 2026 through September 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free abrdn Focused U.S. Small Cap Active ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review abrdn Focused U.S. Small Cap Active ETF's price trend and period performance.

The chart connects verified session closes from June 17, 2026 through September 14, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.76%

From the September 4, 2026 close of $37.8575 to $37.19 on September 14, 2026.

20-session performance

-7.04%

From the August 14, 2026 close of $40.0081 to $37.19 on September 14, 2026.

60-session performance

-0.50%

From the June 17, 2026 close of $37.3763 to $37.19 on September 14, 2026.

abrdn Focused U.S. Small Cap Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$37.19$37.19$37.19$37.19139-$0.3151 (-0.84%)
$34.131$37.53$34.131$37.5051853+$0.411 (+1.11%)
$37.07$37.0941$36.99$37.09411,059-$0.2504 (-0.67%)
$37.55$37.55$37.3445$37.3445117-$0.3328 (-0.88%)
$37.6773$37.6773$37.6773$37.677392-$0.1802 (-0.48%)
$37.44$37.8575$37.44$37.8575181+$0.1217 (+0.32%)
$37.43$37.7358$37.43$37.7358116+$0.172 (+0.46%)
$37.5638$37.5638$37.5638$37.563829+$0.2241 (+0.60%)
$37.57$37.57$37.3397$37.3397217-$0.4534 (-1.20%)
$37.68$37.7931$37.68$37.7931217-$0.2422 (-0.64%)
$38.15$38.15$38.0353$38.0353400-$0.4797 (-1.25%)
$38.36$38.57$38.36$38.5151,006-$0.0034 (-0.01%)
$38.19$38.5184$38.17$38.51841,564+$0.1232 (+0.32%)
$38.3952$38.3952$38.3952$38.395282+$0.0748 (+0.20%)
$38.05$38.53$38.05$38.32042,225-$0.4347 (-1.12%)
$38.7551$38.7551$38.7551$38.755144+$0.2463 (+0.64%)
$38.5088$38.5088$38.5088$38.508873-$0.5884 (-1.50%)
$39.0972$39.0972$39.0972$39.097217-$0.121 (-0.31%)
$39.2182$39.2182$39.2182$39.2182131-$0.8409 (-2.10%)
$40.0591$40.0591$40.0591$40.0591151+$0.051 (+0.13%)
$39.90$40.0081$39.90$40.0081620+$0.0831 (+0.21%)
$39.99$40.00$39.925$39.9251,015+$0.1186 (+0.30%)
$39.84$39.87$39.8064$39.8064494+$0.4788 (+1.22%)
$39.3276$39.3276$39.3276$39.327691+$0.129 (+0.33%)
$39.34$39.34$39.1986$39.19862,087-$0.2733 (-0.69%)
$39.4719$39.4719$39.4719$39.471965+$0.0842 (+0.21%)
$39.3877$39.3877$39.3877$39.3877276-$0.2777 (-0.70%)
$39.6654$39.6654$39.6654$39.6654114+$0.2286 (+0.58%)
$39.02$39.4368$39.02$39.4368209+$0.7251 (+1.87%)
$38.65$38.7117$38.64$38.71171,448+$0.6017 (+1.58%)
$38.11$38.11$38.11$38.11134+$0.0092 (+0.02%)
$37.74$38.1008$37.74$38.1008264+$0.8549 (+2.30%)
$37.2459$37.2459$37.2459$37.245921-$0.6937 (-1.83%)
$37.9396$37.9396$37.9396$37.939618+$0.1387 (+0.37%)
$37.8009$37.8009$37.8009$37.8009162+$0.2738 (+0.73%)
$37.67$37.6701$37.5271$37.5271394-$0.1407 (-0.37%)
$37.6405$37.6678$37.57$37.6678333-$0.1913 (-0.51%)
$37.93$37.93$37.8591$37.8591299-$0.4122 (-1.08%)
$38.2713$38.2713$38.2713$38.271394+$0.458 (+1.21%)
$37.8133$37.8133$37.8133$37.813373-$0.2097 (-0.55%)
$38.023$38.023$38.023$38.02365-$0.2036 (-0.53%)
$38.37$38.37$38.2266$38.2266169+$0.197 (+0.52%)
$38.07$38.07$38.0296$38.0296193+$0.0445 (+0.12%)
$37.9851$37.9851$37.9851$37.9851165+$0.1508 (+0.40%)
$39.19$39.19$37.8343$37.8343860-$0.2157 (-0.57%)
$38.05$38.05$38.05$38.0538-$0.1449 (-0.38%)
$38.25$38.25$38.1949$38.1949388+$0.4616 (+1.22%)
$37.88$37.88$37.66$37.73331,006-$0.3891 (-1.02%)
$38.0201$38.1224$38.01$38.1224695-$0.5047 (-1.31%)
$38.68$38.68$38.6271$38.6271528+$0.2266 (+0.59%)
$38.97$38.97$38.37$38.4005492-$0.5496 (-1.41%)
$39.21$39.27$38.9501$38.95011,434-$0.3488 (-0.89%)
$38.94$39.2989$38.94$39.29891,754+$0.4386 (+1.13%)
$38.82$38.8603$38.82$38.8603446-$0.2167 (-0.55%)
$39.077$39.077$39.077$39.07734+$0.2001 (+0.51%)
$38.8769$38.8769$38.8769$38.876961+$0.6441 (+1.68%)
$38.2328$38.2328$38.2328$38.232821+$0.3641 (+0.96%)
$36.83$37.8687$36.83$37.8687683-$0.4939 (-1.29%)
$37.04$38.3626$37.04$38.3626329+$0.145 (+0.38%)
$38.2176$38.2176$38.2176$38.217658+$0.8413 (+2.25%)

Verified data

Trading days shown
60
Coverage start
June 18, 2026
Coverage end
September 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the abrdn Focused U.S. Small Cap Active ETF company profile.Review abrdn Focused U.S. Small Cap Active ETF valuation and profitability metrics.

Read the frequently asked questions.

What is abrdn Focused U.S. Small Cap Active ETF's latest verified closing price?

abrdn Focused U.S. Small Cap Active ETF closed at $37.19 on September 14, 2026.

What period does abrdn Focused U.S. Small Cap Active ETF's price history cover?

The page shows 60 verified sessions from June 18, 2026 through September 14, 2026.

What data is included in abrdn Focused U.S. Small Cap Active ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does abrdn Focused U.S. Small Cap Active ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for abrdn Focused U.S. Small Cap Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.