Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
10.67
-0.24 (-2.20%)
Oct 10, 2025, 2:48 PM EDT - Market open
AEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.92 | 10.93 | 10.89 | 10.91 | 10.91 | -0.64% | 28,061 |
| Oct 8, 2025 | 10.93 | 10.99 | 10.93 | 10.98 | 10.98 | 1.02% | 49,718 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.84 | 10.87 | 10.87 | -0.49% | 37,323 |
| Oct 6, 2025 | 10.88 | 10.94 | 10.88 | 10.92 | 10.92 | 0.66% | 40,750 |
| Oct 3, 2025 | 10.93 | 10.93 | 10.83 | 10.85 | 10.85 | -0.24% | 55,322 |
| Oct 2, 2025 | 10.80 | 10.88 | 10.80 | 10.88 | 10.88 | 0.22% | 31,862 |
| Oct 1, 2025 | 10.79 | 10.89 | 10.77 | 10.85 | 10.85 | 0.92% | 46,670 |
| Sep 30, 2025 | 10.71 | 10.76 | 10.71 | 10.75 | 10.75 | 0.21% | 43,321 |
| Sep 29, 2025 | 10.76 | 10.78 | 10.69 | 10.73 | 10.73 | 0.19% | 41,645 |
| Sep 26, 2025 | 10.65 | 10.72 | 10.65 | 10.71 | 10.71 | 0.74% | 1,404,222 |
| Sep 25, 2025 | 10.61 | 10.68 | 10.58 | 10.63 | 10.63 | -0.62% | 26,872 |
| Sep 24, 2025 | 10.70 | 10.72 | 10.67 | 10.70 | 10.70 | -0.43% | 33,617 |
| Sep 23, 2025 | 10.77 | 10.78 | 10.69 | 10.74 | 10.74 | -0.37% | 53,996 |
| Sep 22, 2025 | 10.74 | 10.81 | 10.72 | 10.78 | 10.78 | 0.40% | 40,604 |
| Sep 19, 2025 | 10.66 | 10.76 | 10.65 | 10.74 | 10.74 | 0.61% | 30,623 |
| Sep 18, 2025 | 10.65 | 10.72 | 10.65 | 10.68 | 10.68 | 0.57% | 44,662 |
| Sep 17, 2025 | 10.58 | 10.65 | 10.54 | 10.61 | 10.61 | -0.09% | 16,466 |
| Sep 16, 2025 | 10.58 | 10.67 | 10.58 | 10.62 | 10.62 | -0.23% | 26,569 |
| Sep 15, 2025 | 10.66 | 10.69 | 10.61 | 10.65 | 10.65 | 0.35% | 38,374 |
| Sep 12, 2025 | 10.61 | 10.65 | 10.59 | 10.61 | 10.61 | 0.40% | 33,571 |
| Sep 11, 2025 | 10.49 | 10.64 | 10.49 | 10.57 | 10.57 | 0.71% | 33,230 |
| Sep 10, 2025 | 10.52 | 10.55 | 10.47 | 10.50 | 10.50 | 0.50% | 23,842 |
| Sep 9, 2025 | 10.40 | 10.46 | 10.40 | 10.44 | 10.44 | -0.07% | 17,200 |
| Sep 8, 2025 | 10.41 | 10.45 | 10.39 | 10.45 | 10.45 | 0.68% | 22,314 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.34 | 10.38 | 10.38 | -0.37% | 35,526 |
| Sep 4, 2025 | 10.32 | 10.42 | 10.30 | 10.42 | 10.42 | 1.06% | 44,684 |
| Sep 3, 2025 | 10.29 | 10.32 | 10.23 | 10.31 | 10.31 | 0.48% | 22,954 |
| Sep 2, 2025 | 10.21 | 10.28 | 10.14 | 10.26 | 10.26 | -0.63% | 16,704 |
| Aug 29, 2025 | 10.33 | 10.34 | 10.30 | 10.33 | 10.33 | -0.34% | 21,637 |
| Aug 28, 2025 | 10.36 | 10.45 | 10.36 | 10.36 | 10.36 | -0.10% | 36,544 |
| Aug 27, 2025 | 10.35 | 10.37 | 10.32 | 10.37 | 10.37 | 0.29% | 19,498 |
| Aug 26, 2025 | 10.27 | 10.37 | 10.27 | 10.34 | 10.34 | 0.48% | 30,792 |
| Aug 25, 2025 | 10.32 | 10.34 | 10.26 | 10.29 | 10.29 | -0.45% | 37,891 |
| Aug 22, 2025 | 10.25 | 10.37 | 10.25 | 10.34 | 10.34 | 1.67% | 32,578 |
| Aug 21, 2025 | 10.23 | 10.23 | 10.15 | 10.17 | 10.17 | -0.27% | 31,337 |
| Aug 20, 2025 | 10.19 | 10.21 | 10.11 | 10.20 | 10.20 | 0.05% | 27,476 |
| Aug 19, 2025 | 10.26 | 10.28 | 10.17 | 10.19 | 10.19 | -0.88% | 21,541 |
| Aug 18, 2025 | 10.33 | 10.33 | 10.25 | 10.28 | 10.28 | -0.12% | 27,332 |
| Aug 15, 2025 | 10.33 | 10.33 | 10.28 | 10.29 | 10.29 | -0.44% | 28,686 |
| Aug 14, 2025 | 10.26 | 10.36 | 10.26 | 10.34 | 10.34 | -0.80% | 20,853 |
| Aug 13, 2025 | 10.33 | 10.42 | 10.27 | 10.42 | 10.42 | 1.17% | 26,099 |
| Aug 12, 2025 | 10.28 | 10.35 | 10.22 | 10.30 | 10.30 | 1.17% | 68,450 |
| Aug 11, 2025 | 10.27 | 10.28 | 10.16 | 10.18 | 10.18 | 0.20% | 17,896 |
| Aug 8, 2025 | 10.14 | 10.27 | 10.14 | 10.16 | 10.16 | 0.24% | 22,938 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.06 | 10.14 | 10.14 | -0.82% | 23,041 |
| Aug 6, 2025 | 10.18 | 10.23 | 10.10 | 10.22 | 10.22 | 1.47% | 42,463 |
| Aug 5, 2025 | 10.15 | 10.15 | 10.01 | 10.07 | 10.07 | 0.02% | 21,204 |
| Aug 4, 2025 | 9.97 | 10.18 | 9.97 | 10.07 | 10.07 | 1.26% | 57,039 |
| Aug 1, 2025 | 9.94 | 10.00 | 9.91 | 9.95 | 9.95 | -1.55% | 35,691 |
| Jul 31, 2025 | 10.20 | 10.21 | 10.10 | 10.10 | 10.10 | 0.12% | 51,148 |