Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
9.95
-0.15 (-1.53%)
Aug 1, 2025, 4:00 PM - Market closed

AEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202510.0210.069.9610.0610.060.23%33,898
Jul 15, 202510.0810.0810.0310.0310.03-0.38%37,300
Jul 14, 202510.0510.0810.0410.0710.070.39%25,219
Jul 11, 202510.0310.0510.0210.0310.03-0.49%26,207
Jul 10, 202510.1010.1010.0510.0810.080.21%43,836
Jul 9, 202510.0510.0610.0210.0610.060.50%64,502
Jul 8, 202510.0210.0210.0110.0110.01-0.21%8,187,155
Jul 7, 202510.0310.0310.0310.0310.03-0.50%-
Jul 3, 202510.0810.0810.0810.0810.080.75%3
Jul 2, 20259.9910.019.9910.0110.010.40%1,003