Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
11.09
-0.09 (-0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.08 | 11.08 | 11.05 | 11.02 | - | -1.48% | 16,803 |
| Apr 27, 2026 | 11.08 | 11.20 | 11.08 | 11.19 | 11.18 | -0.04% | 35,985 |
| Apr 24, 2026 | 11.12 | 11.21 | 11.12 | 11.19 | 11.19 | 1.27% | 34,001 |
| Apr 23, 2026 | 11.08 | 11.14 | 10.99 | 11.05 | 11.05 | -0.52% | 32,861 |
| Apr 22, 2026 | 11.07 | 11.11 | 11.06 | 11.11 | 11.11 | 1.26% | 15,231 |
| Apr 21, 2026 | 11.12 | 11.12 | 10.97 | 10.97 | 10.97 | -1.17% | 29,645 |
| Apr 20, 2026 | 11.18 | 11.18 | 11.08 | 11.10 | 11.10 | -0.36% | 13,524 |
| Apr 17, 2026 | 11.14 | 11.20 | 11.14 | 11.14 | 11.14 | 1.64% | 46,483 |
| Apr 16, 2026 | 10.94 | 10.98 | 10.93 | 10.96 | 10.96 | 0.55% | 32,214 |
| Apr 15, 2026 | 10.87 | 10.96 | 10.82 | 10.90 | 10.90 | 0.46% | 118,743 |
| Apr 14, 2026 | 10.77 | 10.86 | 10.77 | 10.85 | 10.85 | 1.31% | 36,709 |
| Apr 13, 2026 | 10.54 | 10.76 | 10.54 | 10.71 | 10.71 | 0.85% | 31,960 |
| Apr 10, 2026 | 10.61 | 10.63 | 10.58 | 10.62 | 10.62 | 0.19% | 35,892 |
| Apr 9, 2026 | 10.53 | 10.65 | 10.53 | 10.60 | 10.60 | 0.57% | 22,904 |
| Apr 8, 2026 | 10.55 | 10.57 | 10.50 | 10.54 | 10.54 | 3.33% | 52,830 |
| Apr 7, 2026 | 10.17 | 10.20 | 10.08 | 10.20 | 10.20 | 0.29% | 29,940 |
| Apr 6, 2026 | 10.17 | 10.20 | 10.15 | 10.17 | 10.17 | 0.30% | 26,083 |
| Apr 2, 2026 | 9.93 | 10.15 | 9.93 | 10.14 | 10.14 | 0.30% | 30,883 |
| Apr 1, 2026 | 10.03 | 10.19 | 10.03 | 10.11 | 10.11 | 0.89% | 30,060 |
| Mar 31, 2026 | 9.79 | 10.02 | 9.79 | 10.02 | 10.02 | 4.06% | 41,858 |
| Mar 30, 2026 | 9.70 | 9.73 | 9.58 | 9.63 | 9.63 | -0.72% | 30,394 |
| Mar 27, 2026 | 9.80 | 9.81 | 9.69 | 9.70 | 9.70 | -1.88% | 28,687 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.85 | 9.89 | 9.89 | -2.64% | 43,927 |
| Mar 25, 2026 | 10.15 | 10.20 | 10.14 | 10.15 | 10.15 | 0.87% | 3,809 |
| Mar 24, 2026 | 9.96 | 10.12 | 9.96 | 10.07 | 10.07 | -0.24% | 25,007 |
| Mar 23, 2026 | 10.13 | 10.21 | 10.08 | 10.09 | 10.09 | 2.13% | 39,420 |
| Mar 20, 2026 | 10.08 | 10.08 | 9.86 | 9.88 | 9.88 | -2.78% | 65,632 |
| Mar 19, 2026 | 10.05 | 10.21 | 10.03 | 10.16 | 10.16 | -0.47% | 32,537 |
| Mar 18, 2026 | 10.30 | 10.32 | 10.21 | 10.21 | 10.21 | -1.35% | 25,162 |
| Mar 17, 2026 | 10.35 | 10.39 | 10.31 | 10.35 | 10.35 | 0.49% | 33,772 |
| Mar 16, 2026 | 10.28 | 10.34 | 10.28 | 10.30 | 10.30 | 1.42% | 21,765 |
| Mar 13, 2026 | 10.29 | 10.29 | 10.14 | 10.16 | 10.16 | -0.87% | 15,533 |
| Mar 12, 2026 | 10.32 | 10.36 | 10.25 | 10.25 | 10.25 | -1.87% | 34,178 |
| Mar 11, 2026 | 10.44 | 10.51 | 10.42 | 10.44 | 10.44 | -0.62% | 51,942 |
| Mar 10, 2026 | 10.59 | 10.63 | 10.51 | 10.51 | 10.51 | -0.05% | 28,034 |
| Mar 9, 2026 | 10.34 | 10.52 | 10.31 | 10.51 | 10.51 | 1.35% | 16,091 |
| Mar 6, 2026 | 10.34 | 10.44 | 10.34 | 10.37 | 10.37 | -2.11% | 35,279 |
| Mar 5, 2026 | 10.55 | 10.59 | 10.49 | 10.59 | 10.59 | -1.20% | 46,241 |
| Mar 4, 2026 | 10.70 | 10.74 | 10.68 | 10.72 | 10.72 | 1.22% | 21,226 |
| Mar 3, 2026 | 10.39 | 10.62 | 10.39 | 10.59 | 10.59 | -1.77% | 30,319 |
| Mar 2, 2026 | 10.79 | 10.81 | 10.77 | 10.78 | 10.78 | 0.32% | 50,421 |
| Feb 27, 2026 | 10.73 | 10.75 | 10.68 | 10.75 | 10.75 | -0.38% | 37,747 |
| 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 |