Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
10.75
-0.04 (-0.37%)
Feb 27, 2026, 4:00 PM EST - Market closed
AEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.66 | 10.75 | 10.66 | 10.75 | 10.75 | -0.38% | 373 |
| Feb 26, 2026 | 10.81 | 10.81 | 10.70 | 10.79 | 10.79 | -0.68% | 23,627 |
| Feb 25, 2026 | 10.86 | 10.87 | 10.85 | 10.87 | 10.87 | 0.86% | 18,990 |
| Feb 24, 2026 | 10.72 | 10.79 | 10.72 | 10.77 | 10.77 | 1.28% | 29,856 |
| Feb 23, 2026 | 10.62 | 10.67 | 10.62 | 10.64 | 10.64 | -0.97% | 33,296 |
| Feb 20, 2026 | 10.71 | 10.77 | 10.67 | 10.74 | 10.74 | 0.73% | 18,820 |
| Feb 19, 2026 | 10.66 | 10.67 | 10.62 | 10.66 | 10.66 | -0.07% | 10,205 |
| Feb 18, 2026 | 10.60 | 10.75 | 10.60 | 10.67 | 10.67 | 0.55% | 48,472 |
| Feb 17, 2026 | 10.51 | 10.66 | 10.47 | 10.61 | 10.61 | 0.30% | 70,841 |
| Feb 13, 2026 | 10.58 | 10.69 | 10.58 | 10.58 | 10.58 | 0.12% | 38,240 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.56 | 10.57 | 10.57 | -1.93% | 41,388 |
| Feb 11, 2026 | 10.70 | 10.81 | 10.70 | 10.78 | 10.77 | 0.15% | 37,402 |
| Feb 10, 2026 | 10.83 | 10.83 | 10.76 | 10.76 | 10.76 | -0.56% | 33,456 |
| Feb 9, 2026 | 10.79 | 10.83 | 10.77 | 10.82 | 10.82 | 1.03% | 57,016 |
| Feb 6, 2026 | 10.46 | 10.75 | 10.46 | 10.71 | 10.71 | 2.98% | 49,036 |
| Feb 5, 2026 | 10.48 | 10.52 | 10.37 | 10.40 | 10.40 | -1.75% | 42,896 |
| Feb 4, 2026 | 9.99 | 10.65 | 9.99 | 10.59 | 10.59 | -0.52% | 36,931 |
| Feb 3, 2026 | 10.70 | 10.71 | 10.53 | 10.64 | 10.64 | -0.70% | 51,653 |
| Feb 2, 2026 | 10.70 | 10.75 | 10.68 | 10.72 | 10.72 | 0.90% | 36,315 |
| Jan 30, 2026 | 10.68 | 10.68 | 10.54 | 10.62 | 10.62 | -1.03% | 32,647 |
| Jan 29, 2026 | 10.58 | 10.73 | 10.58 | 10.73 | 10.73 | -0.26% | 16,093 |
| Jan 28, 2026 | 10.74 | 10.78 | 10.74 | 10.76 | 10.76 | -0.02% | 18,006 |
| Jan 27, 2026 | 10.75 | 10.79 | 10.73 | 10.76 | 10.76 | 0.47% | 27,148 |
| Jan 26, 2026 | 10.69 | 10.75 | 10.69 | 10.71 | 10.71 | 0.71% | 19,526 |
| Jan 23, 2026 | 10.66 | 10.66 | 10.62 | 10.63 | 10.63 | -0.06% | 32,394 |
| Jan 22, 2026 | 10.62 | 10.70 | 10.62 | 10.64 | 10.64 | 0.45% | 38,950 |
| Jan 21, 2026 | 10.50 | 10.61 | 10.46 | 10.59 | 10.59 | 1.75% | 32,975 |
| Jan 20, 2026 | 10.42 | 10.55 | 10.41 | 10.41 | 10.41 | -2.47% | 25,789 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.64 | 10.67 | 10.67 | -0.19% | 18,081 |
| Jan 15, 2026 | 10.76 | 10.76 | 10.68 | 10.69 | 10.69 | 0.22% | 34,072 |
| Jan 14, 2026 | 10.66 | 10.67 | 10.56 | 10.67 | 10.67 | -0.19% | 28,654 |
| Jan 13, 2026 | 10.65 | 10.71 | 10.65 | 10.69 | 10.69 | -0.09% | 33,504 |
| Jan 12, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | 0.75% | 53,606 |
| Jan 9, 2026 | 10.53 | 10.67 | 10.53 | 10.62 | 10.62 | 0.66% | 35,775 |
| Jan 8, 2026 | 10.56 | 10.61 | 10.53 | 10.55 | 10.55 | -0.09% | 44,373 |
| Jan 7, 2026 | 10.60 | 10.64 | 10.52 | 10.56 | 10.56 | -0.56% | 63,073 |
| Jan 6, 2026 | 10.56 | 10.62 | 10.54 | 10.62 | 10.62 | 0.89% | 29,391 |
| Jan 5, 2026 | 10.49 | 10.55 | 10.49 | 10.53 | 10.52 | 1.49% | 26,501 |
| Jan 2, 2026 | 10.39 | 10.42 | 10.33 | 10.37 | 10.37 | 0.01% | 38,180 |
| Dec 31, 2025 | 10.54 | 10.54 | 10.37 | 10.37 | 10.37 | -1.05% | 45,939 |
| Dec 30, 2025 | 10.45 | 10.53 | 10.44 | 10.48 | 10.48 | -0.03% | 107,894 |
| Dec 29, 2025 | 10.43 | 10.54 | 10.43 | 10.48 | 10.48 | -0.59% | 36,830 |
| Dec 26, 2025 | 10.55 | 10.59 | 10.50 | 10.54 | 10.54 | -0.62% | 15,627 |
| Dec 24, 2025 | 10.54 | 10.61 | 10.54 | 10.61 | 10.61 | 0.86% | 23,123 |
| Dec 23, 2025 | 10.52 | 10.56 | 10.45 | 10.52 | 10.52 | - | 43,783 |
| Dec 22, 2025 | 10.48 | 10.52 | 10.43 | 10.52 | 10.52 | 1.25% | 41,201 |
| Dec 19, 2025 | 10.37 | 10.41 | 10.34 | 10.39 | 10.39 | 1.56% | 64,597 |
| Dec 18, 2025 | 10.27 | 10.32 | 10.22 | 10.23 | 10.23 | 0.49% | 32,299 |
| Dec 17, 2025 | 10.29 | 10.29 | 10.12 | 10.18 | 10.18 | -0.88% | 83,818 |
| Dec 16, 2025 | 10.28 | 10.31 | 10.21 | 10.27 | 10.27 | -0.77% | 36,164 |
| Dec 15, 2025 | 10.47 | 10.47 | 10.29 | 10.35 | 10.35 | 0.29% | 75,292 |
| Dec 12, 2025 | 10.34 | 10.50 | 9.71 | 10.32 | 10.32 | -8.43% | 79,129 |
| Dec 11, 2025 | 11.20 | 11.27 | 11.20 | 11.27 | 10.49 | 0.54% | 49,201 |
| Dec 10, 2025 | 11.09 | 11.22 | 11.08 | 11.21 | 10.43 | 1.11% | 35,349 |
| Dec 9, 2025 | 11.12 | 11.13 | 11.09 | 11.09 | 10.32 | -0.03% | 44,560 |
| Dec 8, 2025 | 11.08 | 11.10 | 11.06 | 11.09 | 10.32 | -0.27% | 23,750 |
| Dec 5, 2025 | 11.16 | 11.16 | 11.11 | 11.12 | 10.35 | 0.09% | 28,191 |
| Dec 4, 2025 | 11.11 | 11.14 | 11.09 | 11.11 | 10.34 | 0.18% | 72,729 |
| Dec 3, 2025 | 11.06 | 11.12 | 11.06 | 11.09 | 10.32 | 0.45% | 41,866 |
| Dec 2, 2025 | 11.07 | 11.07 | 11.02 | 11.04 | 10.27 | 0.09% | 19,601 |
| Dec 1, 2025 | 11.05 | 11.10 | 11.02 | 11.03 | 10.27 | -0.51% | 45,766 |
| Nov 28, 2025 | 11.08 | 11.09 | 11.08 | 11.09 | 10.32 | 0.24% | 9,395 |
| Nov 26, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 10.29 | 1.08% | 34,021 |
| Nov 25, 2025 | 10.83 | 10.94 | 10.81 | 10.94 | 10.18 | 1.37% | 36,282 |
| Nov 24, 2025 | 10.77 | 10.79 | 10.77 | 10.79 | 10.05 | 1.93% | 151,474 |
| Nov 21, 2025 | 10.63 | 10.71 | 10.58 | 10.59 | 9.86 | 0.93% | 54,856 |
| Nov 20, 2025 | 10.93 | 10.93 | 10.48 | 10.49 | 9.76 | -2.13% | 64,028 |
| Nov 19, 2025 | 10.66 | 10.75 | 10.65 | 10.72 | 9.98 | 0.28% | 25,760 |
| Nov 18, 2025 | 10.77 | 10.77 | 10.67 | 10.69 | 9.95 | -0.37% | 29,862 |
| Nov 17, 2025 | 10.91 | 10.91 | 10.70 | 10.73 | 9.99 | -1.29% | 40,849 |
| Nov 14, 2025 | 10.79 | 10.95 | 10.79 | 10.87 | 10.12 | -0.46% | 19,939 |
| Nov 13, 2025 | 11.01 | 11.01 | 10.89 | 10.92 | 10.16 | -2.33% | 43,558 |
| Nov 12, 2025 | 11.14 | 11.18 | 11.11 | 11.18 | 10.41 | 0.36% | 45,652 |
| Nov 11, 2025 | 11.12 | 11.14 | 11.05 | 11.14 | 10.37 | 0.36% | 31,892 |
| Nov 10, 2025 | 10.98 | 11.10 | 10.95 | 11.10 | 10.33 | 2.46% | 30,490 |
| Nov 7, 2025 | 10.74 | 10.83 | 10.68 | 10.83 | 10.08 | 0.18% | 69,743 |
| Nov 6, 2025 | 10.94 | 10.94 | 10.80 | 10.81 | 10.06 | -1.65% | 32,187 |
| Nov 5, 2025 | 10.98 | 11.06 | 10.98 | 11.00 | 10.23 | 0.41% | 50,518 |
| Nov 4, 2025 | 10.96 | 10.99 | 10.94 | 10.95 | 10.19 | -1.35% | 32,567 |
| Nov 3, 2025 | 11.12 | 11.18 | 11.08 | 11.10 | 10.33 | -0.27% | 37,855 |
| Oct 31, 2025 | 11.13 | 11.15 | 11.03 | 11.13 | 10.36 | 0.49% | 46,290 |
| Oct 30, 2025 | 11.14 | 11.15 | 11.04 | 11.08 | 10.31 | -0.84% | 29,664 |
| Oct 29, 2025 | 11.23 | 11.24 | 11.11 | 11.17 | 10.40 | -0.18% | 87,459 |
| Oct 28, 2025 | 11.19 | 11.23 | 11.18 | 11.19 | 10.41 | -0.09% | 188,190 |
| Oct 27, 2025 | 11.14 | 11.20 | 11.11 | 11.20 | 10.42 | 1.52% | 29,747 |
| Oct 24, 2025 | 11.03 | 11.04 | 11.02 | 11.03 | 10.27 | 0.93% | 31,888 |
| Oct 23, 2025 | 10.88 | 10.96 | 10.88 | 10.93 | 10.17 | 1.11% | 27,183 |
| Oct 22, 2025 | 10.94 | 10.98 | 10.73 | 10.81 | 10.06 | -1.55% | 115,111 |
| Oct 21, 2025 | 10.92 | 11.03 | 10.85 | 10.98 | 10.22 | 0.27% | 147,798 |
| Oct 20, 2025 | 10.91 | 10.96 | 10.90 | 10.95 | 10.19 | 1.67% | 2,029 |
| Oct 17, 2025 | 10.72 | 10.81 | 10.69 | 10.77 | 10.02 | 0.19% | 53,616 |
| Oct 16, 2025 | 10.84 | 10.84 | 10.68 | 10.75 | 10.00 | -0.20% | 37,336 |
| Oct 15, 2025 | 10.78 | 10.85 | 10.70 | 10.77 | 10.03 | 0.49% | 28,309 |
| Oct 14, 2025 | 10.77 | 10.80 | 10.72 | 10.72 | 9.98 | -0.19% | 20,617 |
| Oct 13, 2025 | 10.69 | 10.75 | 10.65 | 10.74 | 10.00 | 1.42% | 39,448 |
| Oct 10, 2025 | 10.89 | 10.89 | 10.59 | 10.59 | 9.86 | -2.93% | 74,816 |
| Oct 9, 2025 | 10.92 | 10.93 | 10.89 | 10.91 | 10.15 | -0.64% | 28,061 |
| Oct 8, 2025 | 10.93 | 10.99 | 10.93 | 10.98 | 10.22 | 1.02% | 49,718 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.84 | 10.87 | 10.12 | -0.49% | 37,323 |
| Oct 6, 2025 | 10.88 | 10.94 | 10.88 | 10.92 | 10.16 | 0.66% | 40,750 |