abrdn Focused U.S. Small Cap Active ETF

Koers

abrdn Focused U.S. Small Cap Active ETF 31,440 -- -- (15:30)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	11	--	32,936	32,936	--
18-02-2026	111	--	32,8132	32,8132	--
17-02-2026	390	31,44	33,0054	31,44	32,936
13-02-2026	147	--	32,9555	32,9555	--
12-02-2026	672	32,51	32,5449	32,4538	32,9555
11-02-2026	1.127	33,00	33,00	32,975	32,9978
10-02-2026	666	32,955	32,955	32,9503	32,9503
09-02-2026	557	32,92	33,0174	32,92	33,0174
06-02-2026	1.347	32,615	32,926	32,615	32,615
05-02-2026	97	--	32,0258	32,0258	--
04-02-2026	329	32,145	32,155	32,145	32,0258
03-02-2026	118	32,33	32,33	32,2845	32,2845
02-02-2026	172	--	32,2112	32,2112	--
30-01-2026	110	31,79	31,79	31,7389	32,2112
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