ARS Focused Opportunity Strategy ETF (AFOS)

NASDAQ: AFOS · Real-Time Price · USD

40.53

-0.64 (-1.56%)

At close: Apr 28, 2026, 4:00 PM EDT

40.42

-0.12 (-0.29%)

After-hours: Apr 28, 2026, 4:15 PM EDT

AFOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.97	40.97	40.24	40.53	40.53	-1.56%	13,812
Apr 27, 2026	41.20	41.22	41.11	41.17	41.17	-0.03%	10,856
Apr 24, 2026	40.98	41.29	40.94	41.19	41.19	0.99%	6,536
Apr 23, 2026	40.75	41.22	40.34	40.78	40.78	-0.56%	12,612
Apr 22, 2026	40.86	41.01	40.71	41.01	41.01	1.92%	11,504
Apr 21, 2026	40.65	40.71	40.24	40.24	40.24	-0.73%	9,057
Apr 20, 2026	40.60	40.60	40.36	40.53	40.53	-0.12%	10,599
Apr 17, 2026	40.56	40.79	40.52	40.58	40.58	1.21%	12,672
Apr 16, 2026	40.38	40.38	40.00	40.09	40.09	-0.43%	18,190
Apr 15, 2026	40.36	40.36	40.06	40.27	40.27	-0.37%	11,814
Apr 14, 2026	40.01	40.45	39.99	40.42	40.41	1.80%	15,963
Apr 13, 2026	39.28	39.74	39.28	39.70	39.70	1.15%	13,791
Apr 10, 2026	39.30	39.35	39.22	39.25	39.25	0.45%	13,783
Apr 9, 2026	38.89	39.12	38.66	39.08	39.08	1.07%	13,697
Apr 8, 2026	38.30	38.78	38.30	38.66	38.66	3.76%	23,815
Apr 7, 2026	37.08	37.29	36.88	37.26	37.26	0.43%	2,392
Apr 6, 2026	37.13	37.16	36.95	37.10	37.10	0.34%	12,303
Apr 2, 2026	37.13	37.13	36.77	36.98	36.98	-0.19%	1,412
Apr 1, 2026	36.96	37.25	36.77	37.05	37.05	2.53%	7,429
Mar 31, 2026	35.35	36.13	34.88	36.13	36.13	3.92%	26,830
Mar 30, 2026	36.00	36.00	34.58	34.77	34.77	-2.42%	41,186
Mar 27, 2026	36.00	36.11	35.60	35.63	35.63	-0.81%	7,322
Mar 26, 2026	36.59	36.59	35.90	35.92	35.92	-3.04%	4,653
Mar 25, 2026	37.05	37.30	37.00	37.05	37.05	0.23%	12,841
Mar 24, 2026	36.63	36.96	36.54	36.96	36.96	0.55%	1,590
Mar 23, 2026	36.96	37.48	36.76	36.76	36.76	0.91%	32,781
Mar 20, 2026	37.39	37.39	36.40	36.43	36.43	-2.79%	3,685
Mar 19, 2026	36.75	37.86	36.70	37.48	37.47	-0.44%	6,025
Mar 18, 2026	38.06	38.06	37.62	37.64	37.64	-0.81%	2,484
Mar 17, 2026	37.73	37.99	37.66	37.95	37.95	1.35%	11,307
Mar 16, 2026	37.38	37.57	37.37	37.44	37.44	2.01%	9,054
Mar 13, 2026	37.24	37.29	36.67	36.71	36.71	-0.26%	2,802
Mar 12, 2026	37.13	37.13	36.79	36.80	36.80	-2.07%	22,131
Mar 11, 2026	37.74	37.79	37.45	37.58	37.58	-0.14%	3,963
Mar 10, 2026	37.46	38.15	37.46	37.63	37.63	0.62%	18,681
Mar 9, 2026	36.05	37.41	36.04	37.40	37.40	2.16%	10,902
Mar 6, 2026	36.60	37.06	36.57	36.61	36.61	-2.21%	21,486
Mar 5, 2026	37.96	37.96	36.85	37.44	37.44	-1.52%	14,636
Mar 4, 2026	37.91	38.14	37.72	38.01	38.01	1.53%	6,570
Mar 3, 2026	37.32	37.69	36.95	37.44	37.44	-3.25%	48,971
Mar 2, 2026	38.06	38.73	37.76	38.70	38.70	0.19%	8,464
Feb 27, 2026	38.56	38.64	38.41	38.63	38.63	-0.76%	8,504
Feb 26, 2026	39.10	39.10	38.15	38.92	38.92	-0.96%	12,565
Feb 25, 2026	38.93	39.44	38.93	39.30	39.29	1.17%	27,757
Feb 24, 2026	38.50	39.03	38.50	38.84	38.84	0.97%	17,090
Feb 23, 2026	38.93	38.93	38.30	38.47	38.47	-0.80%	9,162
Feb 20, 2026	38.69	38.88	38.54	38.78	38.78	0.35%	14,480
Feb 19, 2026	38.48	38.69	38.37	38.64	38.64	-0.49%	5,952
Feb 18, 2026	38.90	39.12	38.65	38.83	38.83	1.19%	8,061
Feb 17, 2026	38.14	38.55	37.89	38.38	38.38	-0.06%	26,547
Feb 13, 2026	38.16	38.70	38.07	38.40	38.40	0.69%	33,074
Feb 12, 2026	39.08	39.14	38.13	38.13	38.13	-1.25%	3,930
Feb 11, 2026	38.64	38.75	38.08	38.62	38.62	2.07%	16,762
Feb 10, 2026	37.87	38.02	37.81	37.83	37.83	-1.11%	10,490
Feb 9, 2026	37.78	38.50	37.78	38.26	38.26	0.80%	19,328
Feb 6, 2026	37.39	37.96	37.23	37.96	37.96	3.60%	16,922
Feb 5, 2026	36.82	36.93	36.35	36.64	36.63	-1.86%	8,311
Feb 4, 2026	38.24	38.26	36.74	37.33	37.33	-2.35%	9,373
Feb 3, 2026	38.63	38.63	37.86	38.23	38.23	0.05%	16,408
Feb 2, 2026	38.38	38.38	37.87	38.21	38.21	1.34%	15,520
Jan 30, 2026	38.66	38.66	37.54	37.70	37.70	-2.79%	10,976
Jan 29, 2026	39.48	40.13	38.08	38.78	38.78	-0.21%	29,491
Jan 28, 2026	38.67	38.97	38.60	38.87	38.87	0.93%	39,601
Jan 27, 2026	38.24	38.53	38.23	38.51	38.51	2.13%	13,464
Jan 26, 2026	37.88	37.93	37.70	37.70	37.70	0.27%	5,802
Jan 23, 2026	37.48	37.82	37.44	37.60	37.60	-0.02%	3,332
Jan 22, 2026	37.96	37.96	37.27	37.61	37.61	0.41%	20,919
Jan 21, 2026	37.27	37.66	37.08	37.46	37.46	1.90%	8,026
Jan 20, 2026	36.87	37.04	36.76	36.76	36.76	-1.01%	3,852
Jan 16, 2026	37.15	37.16	37.03	37.13	37.13	0.76%	2,695
Jan 15, 2026	37.28	37.28	36.85	36.85	36.85	0.89%	4,935
Jan 14, 2026	36.50	36.68	36.38	36.53	36.53	-0.61%	10,153
Jan 13, 2026	36.90	36.90	36.67	36.75	36.75	-0.37%	11,374
Jan 12, 2026	36.47	36.89	36.34	36.89	36.89	1.37%	11,257
Jan 9, 2026	36.11	36.39	36.11	36.39	36.39	1.98%	11,686
Jan 8, 2026	35.82	35.82	35.55	35.68	35.68	-1.30%	5,465
Jan 7, 2026	36.50	36.50	36.09	36.16	36.15	-0.93%	7,564
Jan 6, 2026	35.75	36.52	35.75	36.50	36.50	2.49%	13,027
Jan 5, 2026	35.64	35.70	35.53	35.61	35.61	0.98%	28,229
Jan 2, 2026	35.07	35.26	34.95	35.26	35.26	2.57%	2,363
Dec 31, 2025	34.68	34.68	34.38	34.38	34.38	-0.87%	2,756
Dec 30, 2025	34.74	34.80	34.68	34.68	34.68	-0.27%	6,256
Dec 29, 2025	34.63	34.82	34.63	34.77	34.77	-0.49%	1,884
Dec 26, 2025	34.92	34.97	34.90	34.94	34.94	0.09%	1,489
Dec 24, 2025	34.91	34.91	34.84	34.91	34.91	0.44%	1,162
Dec 23, 2025	34.71	34.78	34.57	34.76	34.76	0.24%	3,551
Dec 22, 2025	34.60	34.72	34.43	34.68	34.58	1.34%	4,958
Dec 19, 2025	34.11	34.33	34.04	34.22	34.12	1.85%	8,405
Dec 18, 2025	33.75	33.89	33.58	33.60	33.50	1.87%	4,235
Dec 17, 2025	33.75	33.75	32.95	32.98	32.88	-2.43%	2,597
Dec 16, 2025	33.70	33.80	33.64	33.80	33.70	-0.29%	2,738
Dec 15, 2025	34.03	34.07	33.90	33.90	33.80	-0.07%	4,982
Dec 12, 2025	34.65	34.65	33.75	33.92	33.82	-1.98%	2,467
Dec 11, 2025	34.41	34.65	34.08	34.61	34.51	0.56%	5,592
Dec 10, 2025	33.78	34.44	33.74	34.42	34.31	2.02%	3,095
Dec 9, 2025	33.74	33.85	33.74	33.74	33.64	0.07%	5,447
Dec 8, 2025	33.84	33.84	33.71	33.71	33.61	0.35%	1,200
Dec 5, 2025	33.62	33.62	33.60	33.60	33.50	0.71%	418
Dec 4, 2025	33.01	33.36	33.01	33.36	33.26	0.64%	5,376
Dec 3, 2025	33.00	33.22	32.91	33.14	33.05	-0.11%	1,140