abrdn Focused U.S. Small Cap Active ETF

Koers

abrdn Focused U.S. Small Cap Active ETF 31,790 -0,27 -0,85% (16:26)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-01-2026	111	31,82	32,0629	31,82	32,0629
28-01-2026	1.707	31,67	31,87	31,67	31,6919
27-01-2026	1.487	31,9822	31,9822	31,87	31,8733
26-01-2026	292	31,87	31,9781	31,87	31,9781
23-01-2026	656	31,8124	31,8966	31,8124	31,8201
22-01-2026	3.097	32,735	32,76	32,45	32,485
21-01-2026	13	--	32,485	32,485	--
20-01-2026	1.120	31,96	31,96	31,8392	32,485
16-01-2026	334	32,16	32,27	32,16	32,27
15-01-2026	1.006	32,035	32,218	31,81	32,218
14-01-2026	3.607	31,45	31,6823	31,45	31,6823
13-01-2026	39.645	31,79	31,80	31,485	31,6202
12-01-2026	625	32,02	32,0833	32,005	32,0833
09-01-2026	2.418	32,04	32,11	31,935	32,11
08-01-2026	2.158	31,71	31,8589	31,69	31,8589
07-01-2026	819	31,4017	31,5891	31,4017	31,5891
06-01-2026	567	31,3375	31,5448	31,3375	31,5448
05-01-2026	719	31,00	31,1015	30,955	31,1015
02-01-2026	326	--	30,6796	30,6796	--
31-12-2025	2.757	30,63	30,63	30,41	30,6796
30-12-2025	1.022	31,16	31,16	31,0033	31,0033
29-12-2025	425	31,41	31,41	31,35	31,3672
26-12-2025	936	31,47	31,6693	31,47	31,60
24-12-2025	1.884	31,68	31,7441	31,68	31,7441
23-12-2025	8.774	31,67	31,71	31,60	31,6997
22-12-2025	14.447	31,63	31,86	31,62	31,7841
19-12-2025	1.977	31,405	31,4333	31,31	31,43
18-12-2025	1.033	31,36	31,48	31,2566	31,2566
17-12-2025	150	31,425	31,425	31,0067	31,0067
16-12-2025	872	31,49	31,49	31,25	31,3376
15-12-2025	709	31,49	31,52	31,4614	31,4614
12-12-2025	817	31,73	31,73	31,5399	31,5399
11-12-2025	2.416	31,81	31,8733	31,81	31,8733
10-12-2025	3.815	31,45	31,89	31,45	31,6579
09-12-2025	961	31,01	31,4199	31,01	31,3187
08-12-2025	516	31,48	31,485	31,2541	31,2541
05-12-2025	575	31,27	31,4501	31,27	31,4501
04-12-2025	256	31,17	31,3015	31,17	31,3015
03-12-2025	686	30,97	31,2969	30,945	31,2969
02-12-2025	696	--	--	--	--
01-12-2025	667	31,14	31,14	30,9576	30,9125