Skip to main content
Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
11.12
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

AEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.1611.1611.1211.1211.120.09%758
Dec 4, 202511.1111.1411.0911.1111.110.18%72,729
Dec 3, 202511.0611.1211.0611.0911.090.45%41,866
Dec 2, 202511.0711.0711.0211.0411.040.09%19,601
Dec 1, 202511.0511.1011.0211.0311.03-0.51%45,766
Nov 28, 202511.0811.0911.0811.0911.090.24%9,395
Nov 26, 202511.0111.0611.0111.0611.061.08%34,021
Nov 25, 202510.8310.9410.8110.9410.941.37%36,282
Nov 24, 202510.7710.7910.7710.7910.791.93%151,474
Nov 21, 202510.6310.7110.5810.5910.590.93%54,856
Nov 20, 202510.9310.9310.4810.4910.49-2.13%64,028
Nov 19, 202510.6610.7510.6510.7210.720.28%25,760
Nov 18, 202510.7710.7710.6710.6910.69-0.37%29,862
Nov 17, 202510.9110.9110.7010.7310.73-1.29%40,849
Nov 14, 202510.7910.9510.7910.8710.87-0.46%19,939
Nov 13, 202511.0111.0110.8910.9210.92-2.33%43,558
Nov 12, 202511.1411.1811.1111.1811.180.36%45,652
Nov 11, 202511.1211.1411.0511.1411.140.36%31,892
Nov 10, 202510.9811.1010.9511.1011.102.46%30,490
Nov 7, 202510.7410.8310.6810.8310.830.18%69,743
Nov 6, 202510.9410.9410.8010.8110.81-1.65%32,187
Nov 5, 202510.9811.0610.9811.0010.990.41%50,518
Nov 4, 202510.9610.9910.9410.9510.95-1.35%32,567
Nov 3, 202511.1211.1811.0811.1011.10-0.27%37,855
Oct 31, 202511.1311.1511.0311.1311.130.49%46,290
Oct 30, 202511.1411.1511.0411.0811.08-0.84%29,664
Oct 29, 202511.2311.2411.1111.1711.17-0.18%87,459
Oct 28, 202511.1911.2311.1811.1911.19-0.09%188,190
Oct 27, 202511.1411.2011.1111.2011.201.52%29,747
Oct 24, 202511.0311.0411.0211.0311.030.93%31,888
Oct 23, 202510.8810.9610.8810.9310.931.11%27,183
Oct 22, 202510.9410.9810.7310.8110.81-1.55%115,111
Oct 21, 202510.9211.0310.8510.9810.980.27%147,798
Oct 20, 202510.9110.9610.9010.9510.951.67%2,029
Oct 17, 202510.7210.8110.6910.7710.770.19%53,616
Oct 16, 202510.8410.8410.6810.7510.75-0.20%37,336
Oct 15, 202510.7810.8510.7010.7710.770.49%28,309
Oct 14, 202510.7710.8010.7210.7210.72-0.19%20,617
Oct 13, 202510.6910.7510.6510.7410.741.42%39,448
Oct 10, 202510.8910.8910.5910.5910.59-2.93%74,816
Oct 9, 202510.9210.9310.8910.9110.91-0.64%28,061
Oct 8, 202510.9310.9910.9310.9810.981.02%49,718
Oct 7, 202510.9010.9010.8410.8710.87-0.49%37,323
Oct 6, 202510.8810.9410.8810.9210.920.66%40,750
Oct 3, 202510.9310.9310.8310.8510.85-0.24%55,322
Oct 2, 202510.8010.8810.8010.8810.880.22%31,862
Oct 1, 202510.7910.8910.7710.8510.850.92%46,670
Sep 30, 202510.7110.7610.7110.7510.750.21%43,321
Sep 29, 202510.7610.7810.6910.7310.730.19%41,645
Sep 26, 202510.6510.7210.6510.7110.710.74%1,404,222
Sep 25, 202510.6110.6810.5810.6310.63-0.62%26,872
Sep 24, 202510.7010.7210.6710.7010.70-0.43%33,617
Sep 23, 202510.7710.7810.6910.7410.74-0.37%53,996
Sep 22, 202510.7410.8110.7210.7810.780.40%40,604
Sep 19, 202510.6610.7610.6510.7410.740.61%30,623
Sep 18, 202510.6510.7210.6510.6810.680.57%44,662
Sep 17, 202510.5810.6510.5410.6110.61-0.09%16,466
Sep 16, 202510.5810.6710.5810.6210.62-0.23%26,569
Sep 15, 202510.6610.6910.6110.6510.650.35%38,374
Sep 12, 202510.6110.6510.5910.6110.610.40%33,571
Sep 11, 202510.4910.6410.4910.5710.570.71%33,230
Sep 10, 202510.5210.5510.4710.5010.500.50%23,842
Sep 9, 202510.4010.4610.4010.4410.44-0.07%17,200
Sep 8, 202510.4110.4510.3910.4510.450.68%22,314
Sep 5, 202510.4010.4010.3410.3810.38-0.37%35,526
Sep 4, 202510.3210.4210.3010.4210.421.06%44,684
Sep 3, 202510.2910.3210.2310.3110.310.48%22,954
Sep 2, 202510.2110.2810.1410.2610.26-0.63%16,704
Aug 29, 202510.3310.3410.3010.3310.33-0.34%21,637
Aug 28, 202510.3610.4510.3610.3610.36-0.10%36,544
Aug 27, 202510.3510.3710.3210.3710.370.29%19,498
Aug 26, 202510.2710.3710.2710.3410.340.48%30,792
Aug 25, 202510.3210.3410.2610.2910.29-0.45%37,891
Aug 22, 202510.2510.3710.2510.3410.341.67%32,578
Aug 21, 202510.2310.2310.1510.1710.17-0.27%31,337
Aug 20, 202510.1910.2110.1110.2010.190.05%27,476
Aug 19, 202510.2610.2810.1710.1910.19-0.88%21,541
Aug 18, 202510.3310.3310.2510.2810.28-0.12%27,332
Aug 15, 202510.3310.3310.2810.2910.29-0.44%28,686
Aug 14, 202510.2610.3610.2610.3410.34-0.80%20,853
Aug 13, 202510.3310.4210.2710.4210.421.17%26,099
Aug 12, 202510.2810.3510.2210.3010.301.17%68,450
Aug 11, 202510.2710.2810.1610.1810.180.20%17,896
Aug 8, 202510.1410.2710.1410.1610.160.24%22,938
Aug 7, 202510.1610.1610.0610.1410.14-0.82%23,041
Aug 6, 202510.1810.2310.1010.2210.221.47%42,463
Aug 5, 202510.1510.1510.0110.0710.070.02%21,204
Aug 4, 20259.9710.189.9710.0710.071.26%57,039
Aug 1, 20259.9410.009.919.959.95-1.55%35,691
Jul 31, 202510.2010.2110.1010.1010.100.12%51,148
Jul 30, 202510.1910.2510.0610.0910.09-0.98%44,047
Jul 29, 202510.1810.2110.1610.1910.19-0.29%58,828
Jul 28, 202510.2110.2310.1810.2210.220.06%26,723
Jul 25, 202510.2010.2310.2010.2110.210.33%26,895
Jul 24, 202510.2010.2210.1810.1810.180.10%33,379
Jul 23, 202510.1110.1710.1010.1710.170.59%66,679
Jul 22, 202510.0810.1110.0810.1110.110.20%34,067
Jul 21, 202510.1310.1510.0910.0910.09-0.10%29,561
Jul 18, 202510.1110.1210.0910.1010.10-0.07%28,187
Jul 17, 202510.1010.1110.0710.1110.110.52%34,895