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

AFSC
🏛️ 美国 →
30.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.91 30.03 29.91 30.03 0.0M
2025-09-25 29.81 29.81 29.81 29.81 0.0M
2025-09-24 29.99 29.99 29.98 29.98 0.0M
2025-09-23 30.23 30.23 30.23 30.23 0.0M
2025-09-22 30.17 30.34 30.17 30.34 0.0M
2025-09-19 30.15 30.44 30.15 30.20 0.0M
2025-09-18 30.38 30.64 30.38 30.64 0.0M
2025-09-17 30.15 30.27 30.06 30.06 0.0M
2025-09-16 29.95 29.95 29.85 29.94 0.0M
2025-09-15 30.12 30.12 30.02 30.02 0.0M
2025-09-12 30.13 30.13 30.13 30.13 0.0M
2025-09-11 30.52 30.60 30.52 30.60 0.0M
2025-09-10 30.03 30.10 30.03 30.10 0.0M
2025-09-09 30.17 30.17 30.17 30.17 0.0M
2025-09-08 30.48 30.48 30.48 30.48 0.0M
2025-09-05 30.39 30.39 30.39 30.39 0.0M
2025-09-04 30.27 30.34 30.27 30.34 0.0M
2025-09-03 30.65 30.65 29.86 29.86 0.0M
2025-09-02 29.83 29.83 29.83 29.83 0.0M
2025-08-29 30.07 30.07 30.07 30.07 0.0M
2025-08-28 30.18 30.18 30.18 30.18 0.0M
2025-08-27 30.06 30.14 30.06 30.14 0.0M
2025-08-26 29.80 29.89 29.80 29.87 0.0M
2025-08-25 29.89 29.89 29.79 29.79 0.0M
2025-08-22 30.02 30.02 30.02 30.02 0.0M
2025-08-21 29.19 29.21 29.19 29.21 0.0M
2025-08-20 29.03 29.09 29.03 29.09 0.0M
2025-08-19 29.32 29.40 29.12 29.20 0.0M
2025-08-18 29.10 29.31 29.10 29.31 0.0M
2025-08-15 29.07 29.07 29.07 29.07 0.0M
2025-08-14 29.28 29.30 29.28 29.30 0.0M
2025-08-13 29.62 29.64 29.62 29.64 0.0M
2025-08-12 28.79 29.13 28.79 29.13 0.0M
2025-08-11 28.42 28.42 28.33 28.33 0.0M
2025-08-08 28.47 28.48 28.38 28.38 0.0M
2025-08-07 28.26 28.26 28.09 28.10 0.0M
2025-08-06 28.31 28.31 28.26 28.28 0.0M
2025-08-05 28.57 28.64 28.57 28.61 0.0M
2025-08-04 28.35 28.72 28.35 28.72 0.0M
2025-08-01 28.12 28.37 28.12 28.31 0.0M
2025-07-31 28.95 28.95 28.52 28.52 0.0M
2025-07-30 29.14 29.29 29.03 29.03 0.0M
2025-07-29 29.23 29.23 28.93 28.93 0.0M
2025-07-28 29.14 29.14 29.10 29.10 0.0M
2025-07-25 28.50 28.98 28.50 28.98 0.0M
2025-07-24 28.92 28.92 28.79 28.79 0.0M
2025-07-23 29.19 29.19 29.06 29.15 0.0M
2025-07-22 29.02 29.02 29.02 29.02 0.0M
2025-07-21 29.02 29.03 28.81 28.81 0.0M
2025-07-18 28.87 28.90 28.83 28.86 0.0M
2025-07-17 28.86 28.96 28.86 28.93 0.0M
2025-07-16 28.62 28.62 28.62 28.62 0.0M
2025-07-15 28.51 28.51 28.42 28.42 0.0M
2025-07-14 29.05 29.05 29.05 29.05 0.0M
2025-07-11 28.91 28.91 28.91 28.91 0.0M
2025-07-10 29.25 29.37 29.25 29.29 0.0M
2025-07-09 29.23 29.23 29.23 29.23 0.0M
2025-07-08 29.23 29.23 28.90 29.01 0.0M
2025-07-07 29.09 29.09 28.81 28.81 0.0M
2025-07-03 29.14 29.21 29.14 29.20 0.1M
2025-07-02 28.63 28.94 28.63 28.94 0.0M
2025-07-01 28.47 28.68 28.47 28.68 0.0M
2025-06-30 28.37 28.53 28.37 28.45 0.0M
2025-06-27 28.47 28.48 28.41 28.41 0.0M
2025-06-26 28.13 28.39 28.13 28.39 0.0M
2025-06-25 29.03 29.03 28.08 28.08 0.0M
2025-06-24 28.43 28.46 28.43 28.46 0.0M
2025-06-23 26.99 28.12 26.99 28.12 0.0M
2025-06-20 27.72 27.72 27.72 27.72 0.0M
2025-06-18 28.03 28.03 27.91 27.91 0.0M
2025-06-17 27.78 27.79 27.78 27.79 0.0M
2025-06-16 27.99 27.99 27.99 27.99 0.0M
2025-06-13 27.77 27.79 27.62 27.64 0.0M
2025-06-12 28.14 28.14 28.14 28.14 0.0M
2025-06-11 28.53 28.53 28.28 28.28 0.0M
2025-06-10 28.41 28.45 28.35 28.38 0.0M
2025-06-09 28.44 28.54 28.38 28.47 0.0M
2025-06-06 28.32 28.32 28.28 28.32 0.0M
2025-06-05 27.94 28.11 27.94 28.02 0.0M
2025-06-04 28.17 28.17 28.03 28.03 0.0M
2025-06-03 27.71 27.96 27.71 27.96 0.0M
2025-06-02 27.48 27.73 27.47 27.73 0.1M
2025-05-30 27.47 27.85 27.47 27.85 0.1M
2025-05-29 27.60 27.72 27.60 27.72 0.1M
2025-05-28 27.84 27.88 27.65 27.65 0.0M
2025-05-27 27.58 27.96 27.58 27.96 0.1M
2025-05-23 27.27 27.44 27.27 27.41 0.1M
2025-05-22 27.47 27.57 27.43 27.43 0.1M
2025-05-21 27.96 27.96 27.53 27.53 0.1M
2025-05-20 28.08 28.22 28.08 28.19 0.1M
2025-05-19 27.95 28.17 27.93 28.16 0.0M
2025-05-16 27.94 28.14 27.93 28.14 0.0M
2025-05-15 27.82 27.92 27.82 27.92 0.0M
2025-05-14 27.87 27.87 27.76 27.77 0.0M
2025-05-13 27.75 28.01 27.75 27.95 0.0M
2025-05-12 27.93 27.93 27.51 27.70 0.1M
2025-05-09 27.12 27.12 26.87 27.00 0.0M
2025-05-08 26.84 27.26 26.80 27.11 0.0M
2025-05-07 26.70 26.70 26.61 26.62 0.0M
2025-05-06 26.53 26.66 26.53 26.58 0.0M
2025-05-05 26.84 26.84 26.72 26.72 0.0M
2025-05-02 26.03 26.94 26.03 26.94 0.0M
2025-05-01 26.11 26.49 26.11 26.22 0.0M
2025-04-30 25.81 26.20 25.81 26.20 0.0M
2025-04-29 25.90 26.26 25.90 26.21 0.0M
2025-04-28 26.15 26.15 25.91 26.04 0.0M
2025-04-25 25.90 26.01 25.90 26.01 0.0M
2025-04-24 25.56 25.99 25.56 25.99 0.0M
2025-04-23 26.09 26.09 25.51 25.51 0.0M
2025-04-22 25.19 25.20 25.19 25.20 0.0M
2025-04-21 25.08 25.08 24.53 24.53 0.0M
2025-04-17 25.07 25.07 25.07 25.07 0.0M
2025-04-16 24.18 24.91 24.18 24.91 0.0M
2025-04-15 25.20 25.20 25.20 25.20 0.0M
2025-04-14 25.00 25.10 25.00 25.10 0.0M
2025-04-11 24.29 24.77 24.26 24.77 0.0M
2025-04-10 24.54 24.60 24.28 24.44 0.0M
2025-04-09 23.50 25.52 23.50 25.38 0.0M
2025-04-08 23.63 23.63 23.24 23.24 0.0M
2025-04-07 24.35 24.35 23.96 23.96 0.0M
2025-04-04 24.03 24.22 23.86 24.15 0.0M
2025-04-03 25.11 25.46 25.11 25.14 0.0M
2025-04-02 26.45 27.01 26.45 27.01 0.0M
2025-04-01 26.32 26.58 26.32 26.58 0.0M
2025-03-31 26.79 26.79 26.79 26.79 0.0M
2025-03-28 26.22 26.22 25.88 25.88 0.0M
2025-03-27 26.25 26.59 26.25 26.39 0.0M
2025-03-26 26.83 26.83 26.50 26.50 0.0M
2025-03-25 26.83 26.83 26.83 26.83 0.0M
2025-03-24 26.70 26.87 26.70 26.87 0.0M
2025-03-21 26.37 26.37 26.04 26.12 0.0M
2025-03-20 26.51 26.51 26.29 26.29 0.0M
2025-03-19 26.17 26.42 26.17 26.41 0.0M
2025-03-18 26.01 26.01 25.92 25.92 0.0M
2025-03-17 26.01 26.15 26.01 26.15 0.0M
2025-03-14 25.57 25.83 25.57 25.82 0.0M
2025-03-13 25.33 25.34 25.33 25.34 0.0M
2025-03-12 25.78 25.78 25.78 25.78 0.0M
2025-03-11 25.69 25.69 25.69 25.69 0.0M
2025-03-10 25.79 25.98 25.75 25.75 0.0M
2025-03-07 25.71 26.38 25.71 26.38 0.0M
2025-03-06 26.45 26.45 26.45 26.45 0.0M
2025-03-05 26.85 26.85 26.85 26.85 0.0M
2025-03-04 26.28 27.06 26.28 26.60 0.0M
2025-03-03 27.12 27.12 27.12 27.12 0.0M
2025-02-28 27.80 27.80 27.80 27.80 0.0M
2025-02-27 27.36 27.36 27.36 27.36 0.0M
2025-02-26 27.91 27.91 27.91 27.91 0.0M
2025-02-25 27.87 27.90 27.74 27.90 0.0M
2025-02-24 28.13 28.13 27.96 27.96 0.0M
2025-02-21 28.15 28.15 28.12 28.12 0.0M
2025-02-20 29.05 29.06 28.84 28.96 0.0M
2025-02-19 29.53 29.62 29.53 29.54 0.0M
2025-02-18 29.77 29.77 29.62 29.67 0.0M