abrdn Focused U.S. Small Cap Active AFSC

Open calendar →

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

Paper trade (simulated — no real money)

Fill: USD 36.1037 · FX 1 USD = 1.277900 SGD · about SGD 46.1369 per unit

Sign in to practise with simulated trades before investing real money. 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 30.66 → 36.10 · 17.8%
40.05934.55829.058 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 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.

Weekend
Weekend
36.1037 36.1037 36.1037 36.1037 6
36.5700 36.5700 36.4570 36.4570 200
36.8410 36.8410 36.8410 36.8410 100
36.7880 36.7880 36.7880 36.7880 100
36.2400 36.2400 36.2400 36.2400 200
Weekend
Weekend
36.0100 36.0900 36.0100 36.0790 1,100
36.4300 36.5610 36.3900 36.5610 300
36.5100 36.5100 36.2000 36.2610 900
36.6300 36.7780 36.6300 36.7780 100
36.9550 36.9700 36.9190 36.9190 900
Weekend
Weekend
36.9710 36.9710 36.9710 36.9710 100
36.3900 36.6180 36.3900 36.6180 700
36.6000 36.6120 36.6000 36.6120 500
37.2100 37.3750 37.2100 37.2310 2,300
37.4030 37.4030 37.4030 37.4030 100
Weekend
Weekend
36.5800 37.3590 36.5800 37.3590 300
36.7490 36.7490 36.7490 36.7490 100
36.6050 36.6050 36.6050 36.6050 100
36.4900 36.7420 36.4900 36.7420 1,300
36.6650 36.8700 36.6650 36.8650 300
Weekend
Weekend
36.8500 37.0900 36.8500 36.9990 1,300
36.6800 36.8520 36.6800 36.8520 100
36.8100 36.8100 36.7700 36.7700 100
37.1900 37.1900 37.0870 37.0870 100
33.7910 36.9800 33.7910 36.9210 700
Weekend
Weekend
36.6500 36.7360 36.6000 36.7360 500
36.8270 36.8270 36.8270 36.8270 100
36.8200 36.9200 36.5000 36.7380 1,600
36.5600 36.6410 36.5600 36.6410 500
37.1900 37.2000 37.0460 37.0460 600
Weekend
Weekend
34.1310 37.5300 34.1310 37.5050 900
37.0700 37.0940 36.9900 37.0940 1,100
37.5500 37.5500 37.3450 37.3450 100
37.6770 37.6770 37.6770 37.6770 100
No trading
Weekend
Weekend
37.4400 37.8580 37.4400 37.8580 200
37.4300 37.7360 37.4300 37.7360 100
37.5640 37.5640 37.5640 37.5640 100
37.5700 37.5700 37.3400 37.3400 200
37.6800 37.7930 37.6800 37.7930 200
Weekend
Weekend
38.1500 38.1500 38.0350 38.0350 400
38.3600 38.5700 38.3600 38.5150 1,000
38.1900 38.5180 38.1700 38.5180 1,600
38.3950 38.3950 38.3950 38.3950 100
38.0500 38.5300 38.0500 38.3200 2,200
Weekend
Weekend
38.7550 38.7550 38.7550 38.7550 100
38.5090 38.5090 38.5090 38.5090 100
39.0970 39.0970 39.0970 39.0970 100
39.2180 39.2180 39.2180 39.2180 100
40.0590 40.0590 40.0590 40.0590 200
Weekend
Weekend
39.9000 40.0080 39.9000 40.0080 600
39.9900 40.0000 39.9250 39.9250 1,000
39.8400 39.8700 39.8060 39.8060 500
39.3280 39.3280 39.3280 39.3280 100
39.3400 39.3400 39.1990 39.1990 2,100
Weekend
Weekend
39.4720 39.4720 39.4720 39.4720 100
39.3880 39.3880 39.3880 39.3880 300
39.6650 39.6650 39.6650 39.6650 100
39.0200 39.4370 39.0200 39.4370 200
38.6500 38.7120 38.6400 38.7120 1,400
Weekend
Weekend
38.1100 38.1100 38.1100 38.1100 100
37.7400 38.1010 37.7400 38.1010 300
37.2460 37.2460 37.2460 37.2460 100
37.9400 37.9400 37.9400 37.9400 100
37.8010 37.8010 37.8010 37.8010 200
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

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.