abrdn Focused U.S. Small Cap Active AFSC

Open calendar →

abrdn Focused U.S. Small Cap Active ETF · ETF · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 37.5270 · FX 1 USD = 1.290100 SGD · about SGD 48.4136 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 29.10 → 37.53 · 29.0%
39.29933.70028.100 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
37.6700 37.6700 37.5270 37.5270 400
37.6410 37.6680 37.5700 37.6680 300
37.9300 37.9300 37.8590 37.8590 300
38.2710 38.2710 38.2710 38.2710 100
37.8130 37.8130 37.8130 37.8130 100
Weekend
Weekend
38.0230 38.0230 38.0230 38.0230 100
38.3700 38.3700 38.2270 38.2270 200
38.0700 38.0700 38.0300 38.0300 200
37.9850 37.9850 37.9850 37.9850 200
39.1900 39.1900 37.8340 37.8340 900
Weekend
Weekend
38.0500 38.0500 38.0500 38.0500 100
38.2500 38.2500 38.1950 38.1950 400
37.8800 37.8800 37.6600 37.7330 1,000
38.0200 38.1220 38.0100 38.1220 700
38.6800 38.6800 38.6270 38.6270 500
Weekend
Weekend
No trading
38.9700 38.9700 38.3700 38.4010 500
39.2100 39.2700 38.9500 38.9500 1,400
38.9400 39.2990 38.9400 39.2990 1,700
38.8200 38.8600 38.8200 38.8600 400
Weekend
Weekend
39.0770 39.0770 39.0770 39.0770 100
38.8770 38.8770 38.8770 38.8770 100
38.2330 38.2330 38.2330 38.2330 100
36.8300 37.8690 36.8300 37.8690 700
37.0400 38.3630 37.0400 38.3630 300
Weekend
Weekend
No trading
38.2180 38.2180 38.2180 38.2180 100
37.6900 37.6900 37.3760 37.3760 300
38.0100 38.1080 37.5010 37.5010 1,800
37.8600 37.8600 37.6920 37.6920 300
Weekend
Weekend
37.3750 37.3750 37.3750 37.3750 100
36.5300 37.0060 36.5300 37.0060 200
35.8840 35.8840 35.8840 35.8840 100
36.2080 36.2080 36.2080 36.2080 200
35.7440 35.7440 35.7440 35.7440 100
Weekend
Weekend
36.8000 36.8000 35.3350 35.3350 300
35.8550 35.8550 35.8550 35.8550 100
35.4880 35.4880 35.4880 35.4880 100
35.7350 35.7350 35.7350 35.7350 300
35.4320 35.4320 35.4320 35.4320 100
Weekend
Weekend
35.6500 35.6500 35.5180 35.5180 200
35.7700 35.7700 35.7700 35.7700 100
35.9330 35.9330 35.9330 35.9330 100
36.0500 36.0900 36.0500 36.0900 800
No trading
Weekend
Weekend
35.4780 35.4780 35.4780 35.4780 100
35.2230 35.2230 35.2230 35.2230 100
34.9870 34.9870 34.9870 34.9870 200
34.2800 34.2800 34.2800 34.2800 100
34.7860 34.7860 34.7860 34.7860 100
Weekend
Weekend
34.9400 34.9400 34.9310 34.9310 100
35.6480 35.6480 35.6480 35.6480 100
35.4700 35.4700 35.4200 35.4200 900
35.5570 35.5570 35.5570 35.5570 100
36.3200 36.3300 35.8450 35.8450 1,100
Weekend
Weekend
36.1330 36.1330 36.1330 36.1330 100
35.4640 35.4640 35.4640 35.4640 100
35.5600 35.8230 35.5600 35.8230 2,600
35.6420 35.6420 35.6420 35.6420 100
34.7700 34.8070 34.7700 34.8070 200
Weekend
Weekend
35.1210 35.1550 35.1210 35.1550 300
34.8500 35.0210 34.8500 35.0210 100
33.9400 33.9400 33.9400 33.9400 100
33.7840 33.7840 33.7840 33.7840 100
34.3050 34.3050 34.1090 34.1090 400
Weekend
Weekend
34.2300 34.2300 34.2300 34.2300 100
34.0770 34.0770 34.0770 34.0770 200
33.6270 33.6270 33.6270 33.6270 100
33.6890 33.6890 33.6890 33.6890 300
33.9840 33.9840 33.9840 33.9840 100
Weekend
Weekend
33.8380 33.8380 33.8380 33.8380 100
33.0160 33.0160 33.0160 33.0160 100
33.0100 33.0100 33.0100 33.0100 100
33.4060 33.4060 33.4060 33.4060 100
33.1600 33.1600 33.1600 33.1600 100
Weekend
Weekend
32.9200 32.9550 32.8400 32.8400 600
32.5400 33.0120 32.5400 33.0120 500
32.7100 32.7100 32.6390 32.6390 200
31.5000 31.6010 31.5000 31.6010 200
31.1400 31.4140 31.1400 31.4140 500
Weekend
Weekend
No trading
30.7000 31.1420 30.7000 31.1420 200
31.1500 31.1500 31.1320 31.1320 100
30.2500 30.6790 30.2500 30.6790 100
29.7680 29.7680 29.7680 29.7680 100
Weekend
Weekend
30.4500 30.4500 30.1970 30.1970 100
30.7900 30.7900 30.7900 30.7900 100
31.4750 31.4750 31.4750 31.4750 100
31.1620 31.1620 31.1620 31.1620 100
31.3000 31.3000 30.9500 30.9500 200
Weekend
Weekend
30.2490 30.2490 30.2490 30.2490 100
30.9770 30.9770 30.9770 30.9770 100
31.2400 31.2400 30.8260 30.8260 300
31.1710 31.1710 31.1710 31.1710 100
30.6500 30.9500 30.6500 30.9500 500
Weekend
Weekend
30.4500 30.4500 30.4500 30.4500 100
30.9000 30.9000 30.6010 30.6010 100
31.3000 31.4050 31.3000 31.4050 400
31.8000 31.8000 31.3580 31.3580 800
31.2500 31.3810 31.2500 31.3810 200
Weekend
Weekend
31.4150 31.4150 31.1160 31.1160 7,300
32.2600 32.2700 32.1560 32.1560 9,000
32.8110 32.8110 32.8110 32.8110 100
32.6700 32.6700 32.6700 32.6700 100
33.1810 33.1810 33.1810 33.1810 100
Weekend
Weekend
32.5900 32.6650 32.5900 32.6650 700
33.0700 33.1080 32.8400 33.1080 1,200
33.1200 33.1200 33.1140 33.1140 300
32.4700 32.6300 32.4700 32.6300 100
31.7000 32.1970 31.7000 32.1970 600
Weekend
Weekend
32.9000 32.9000 32.9000 32.9000 100
32.9360 32.9360 32.9360 32.9360 100
32.8130 32.8130 32.8130 32.8130 100
31.4400 33.0050 31.4400 33.0050 400
No trading
Weekend
Weekend
32.9560 32.9560 32.9560 32.9560 100
32.5100 32.5450 32.4540 32.4540 700
33.0000 33.0000 32.9750 32.9980 1,100
32.9550 32.9550 32.9500 32.9500 700
32.9200 33.0170 32.9200 33.0170 600
Weekend
Weekend
32.6150 32.9260 32.6150 32.9260 1,300
32.0260 32.0260 32.0260 32.0260 100
32.1450 32.1550 32.1450 32.1550 300
32.3300 32.3300 32.2850 32.2850 100
32.2110 32.2110 32.2110 32.2110 200
Weekend
Weekend
31.7900 31.7900 31.7390 31.7390 100
31.8200 32.0630 31.8200 32.0630 100
31.6700 31.8700 31.6700 31.6920 1,700
31.9820 31.9820 31.8700 31.8730 1,500
31.8700 31.9780 31.8700 31.9780 300
Weekend
Weekend
31.8120 31.8970 31.8120 31.8970 700
32.7350 32.7600 32.4500 32.4850 3,100
32.4850 32.4850 32.4850 32.4850 100
31.9600 31.9600 31.8390 31.8390 1,100
No trading
Weekend
Weekend
32.1600 32.2700 32.1600 32.1910 300
32.0350 32.2180 31.8100 32.2180 1,000
31.4500 31.6820 31.4500 31.6820 3,600
31.7900 31.8000 31.4850 31.6200 39,600
32.0200 32.0830 32.0050 32.0830 600
Weekend
Weekend
32.0400 32.1100 31.9350 32.1020 2,400
31.7100 31.8590 31.6900 31.8590 2,200
31.4020 31.5890 31.4020 31.5890 800
31.3380 31.5450 31.3380 31.5450 600
31.0000 31.1020 30.9550 31.1020 700
Weekend
Weekend
30.6800 30.6800 30.6800 30.6800 300
No trading
30.6300 30.6300 30.4100 30.4400 2,800
31.1600 31.1600 31.0030 31.0030 1,000
31.4100 31.4100 31.3500 31.3670 400
Weekend
Weekend
31.4700 31.6690 31.4700 31.6690 900
No trading
31.6800 31.7440 31.6800 31.7440 1,900
31.6700 31.7100 31.6000 31.7000 8,800
31.6300 31.8600 31.6200 31.7840 14,400
Weekend
Weekend
31.4050 31.4330 31.3100 31.4330 2,000
31.3600 31.4800 31.2570 31.2570 1,000
31.4250 31.4250 31.0070 31.0070 200
31.4900 31.4900 31.2500 31.3380 900
31.4900 31.5200 31.4610 31.4610 700
Weekend
Weekend
31.7300 31.7300 31.5400 31.5460 800
31.8100 31.8730 31.8100 31.8730 2,400
31.4500 31.8900 31.4500 31.6580 3,800
31.0100 31.4200 31.0100 31.3190 1,000
31.4800 31.4850 31.2540 31.2540 500
Weekend
Weekend
31.2700 31.4500 31.2700 31.4370 600
31.1700 31.3020 31.1700 31.3020 300
30.9700 31.2970 30.9450 31.2970 700
30.9130 30.9130 30.9130 30.9130 100
31.1400 31.1400 30.9580 30.9580 700
Weekend
Weekend
31.1520 31.1960 31.1520 31.1960 500
No trading
31.2200 31.2200 31.2020 31.2020 2,100
31.0140 31.0140 31.0140 31.0140 300
30.2090 30.2090 30.2090 30.2090 100
Weekend
Weekend
29.1700 29.8700 29.1700 29.7890 3,500
29.0900 29.1180 29.0900 29.1180 400
29.4500 29.4500 29.4000 29.4350 1,700
28.9050 29.3200 28.9050 29.2380 28,900
29.6700 29.6700 29.0580 29.0580 200
Weekend
Weekend
29.4400 29.5800 29.4100 29.4930 2,300
30.0700 30.0700 29.5600 29.6090 1,100
30.2020 30.2020 30.2020 30.2020 300
30.2550 30.2550 30.2550 30.2550 100
29.8250 30.1220 29.8000 30.1220 1,200
Weekend
Weekend
29.4000 29.7120 29.3400 29.7120 1,500
29.3100 29.3100 29.2710 29.2710 200
29.3000 29.6460 29.3000 29.6460 1,100
29.3400 29.3500 29.1470 29.1470 1,300
29.2800 29.6340 29.2500 29.6340 700
Weekend
Weekend
29.6200 29.6600 29.5500 29.5790 1,800
29.8400 29.8400 29.3800 29.4110 6,000
30.0500 30.0500 29.6620 29.6620 800
30.4800 30.7100 30.4800 30.6040 6,900
30.7300 30.7300 30.7200 30.7200 200
Weekend
Weekend
30.7800 30.7800 30.6300 30.6560 600
29.5500 30.3780 29.5500 30.3780 8,000
30.1900 30.1900 30.0910 30.0910 200
30.1300 30.3500 30.1300 30.3390 2,100
30.1100 30.3200 30.0800 30.3130 28,800
Weekend
Weekend
29.7400 29.8100 29.7400 29.8100 900
29.9900 30.1000 29.6940 29.6940 1,100
30.0100 30.0700 30.0100 30.0700 900
29.9720 29.9720 29.8770 29.8770 400
29.0800 29.6090 29.0800 29.6090 500
Weekend
Weekend
29.0100 29.0100 29.0100 29.0100 100
30.0400 30.0400 29.8400 29.8400 15,600
29.2600 30.1600 29.2600 30.1100 1,400
29.9000 29.9000 29.9000 29.9000 100
30.1150 30.3500 30.1150 30.1700 10,800
Weekend
Weekend
30.1900 30.1900 30.0600 30.0830 300
29.4700 29.9740 29.4700 29.9740 200
29.8300 29.8300 29.8300 29.8300 100
29.8000 29.9670 29.8000 29.9670 1,200
29.9830 29.9830 29.9830 29.9830 0
Weekend
Weekend
29.9100 30.0300 29.9100 30.0300 500
29.8090 29.8090 29.8090 29.8090 200
29.9900 29.9900 29.9840 29.9840 100
30.2300 30.2300 30.2300 30.2300 200
30.1700 30.3420 30.1700 30.3420 10,700
Weekend
Weekend
30.1500 30.4350 30.1500 30.1980 400
30.3800 30.6440 30.3800 30.6440 200
30.1500 30.2700 30.0560 30.0560 1,800
29.9500 29.9500 29.8500 29.9370 1,000
30.1200 30.1200 30.0200 30.0200 400
Weekend
Weekend
30.1250 30.1250 30.1250 30.1250 0
30.5200 30.6000 30.5200 30.6000 200
30.0300 30.0950 30.0300 30.0950 200
30.1700 30.1700 30.1700 30.1700 100
30.4750 30.4750 30.4750 30.4750 100
Weekend
Weekend
30.3860 30.3860 30.3860 30.3860 100
30.2700 30.3400 30.2700 30.3400 200
30.6500 30.6500 29.8560 29.8560 400
29.8300 29.8300 29.8300 29.8300 100
No trading
Weekend
Weekend
30.0710 30.0710 30.0710 30.0710 100
30.1760 30.1760 30.1760 30.1760 100
30.0600 30.1410 30.0600 30.1410 300
29.8000 29.8900 29.8000 29.8700 3,200
29.8900 29.8900 29.7890 29.7890 200
Weekend
Weekend
30.0240 30.0240 30.0240 30.0240 100
29.1850 29.2110 29.1850 29.2110 200
29.0300 29.0920 29.0300 29.0920 100
29.3200 29.4000 29.1200 29.1990 300
29.1000 29.3120 29.1000 29.3120 400
Weekend
Weekend
29.0730 29.0730 29.0730 29.0730 100
29.2750 29.2970 29.2750 29.2970 200
29.6210 29.6380 29.6210 29.6380 500
28.7900 29.1300 28.7900 29.1300 200
28.4150 28.4150 28.3280 28.3280 300
Weekend
Weekend
28.4700 28.4830 28.3830 28.3830 500
28.2600 28.2600 28.0900 28.1000 2,600
28.3100 28.3100 28.2600 28.2830 200
28.5700 28.6400 28.5700 28.6080 400
28.3500 28.7150 28.3500 28.7150 500
Weekend
Weekend
28.1200 28.3650 28.1200 28.3080 1,200
28.9500 28.9500 28.5200 28.5200 700
29.1400 29.2850 29.0290 29.0290 600
29.2300 29.2300 28.9300 28.9300 4,600
29.1400 29.1400 29.0960 29.0960 100
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.