Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
11.90
+0.02 (0.17%)
At close: May 29, 2026, 4:00 PM EDT
11.90
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.90 | 11.90 | 11.86 | 11.89 | - | 0.08% | 28,478 |
| May 28, 2026 | 11.75 | 11.92 | 11.75 | 11.88 | 11.88 | 0.77% | 39,471 |
| May 27, 2026 | 11.79 | 11.80 | 11.78 | 11.79 | 11.79 | -0.08% | 32,879 |
| May 26, 2026 | 11.80 | 11.81 | 11.79 | 11.80 | 11.80 | 0.75% | 10,923 |
| May 22, 2026 | 11.71 | 11.76 | 11.70 | 11.71 | 11.71 | -0.06% | 32,709 |
| May 21, 2026 | 11.58 | 11.72 | 11.57 | 11.72 | 11.72 | 0.80% | 53,472 |
| May 20, 2026 | 11.51 | 11.63 | 11.51 | 11.63 | 11.63 | 1.71% | 94,832 |
| May 19, 2026 | 11.39 | 11.54 | 11.39 | 11.43 | 11.43 | -0.78% | 24,923 |
| May 18, 2026 | 11.59 | 11.59 | 11.44 | 11.52 | 11.52 | -0.24% | 32,016 |
| May 15, 2026 | 11.59 | 11.67 | 11.54 | 11.55 | 11.55 | -2.04% | 53,235 |
| May 14, 2026 | 11.76 | 11.85 | 11.76 | 11.79 | 11.79 | 0.77% | 38,894 |
| May 13, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 0.69% | 89,122 |
| May 12, 2026 | 11.54 | 11.63 | 11.52 | 11.62 | 11.62 | -0.17% | 85,888 |
| May 11, 2026 | 11.63 | 11.71 | 11.63 | 11.64 | 11.64 | 0.52% | 39,328 |
| May 8, 2026 | 11.48 | 11.60 | 11.48 | 11.58 | 11.58 | 1.12% | 14,912 |
| May 7, 2026 | 11.55 | 11.55 | 11.43 | 11.45 | 11.45 | -1.06% | 37,750 |
| May 6, 2026 | 11.51 | 11.59 | 11.48 | 11.58 | 11.57 | 1.98% | 21,918 |
| May 5, 2026 | 11.31 | 11.37 | 11.27 | 11.35 | 11.35 | 1.15% | 60,358 |
| May 4, 2026 | 11.24 | 11.24 | 11.17 | 11.22 | 11.22 | -0.78% | 597,775 |
| May 1, 2026 | 11.37 | 11.37 | 11.28 | 11.31 | 11.31 | 0.39% | 37,822 |
| Apr 30, 2026 | 11.11 | 11.27 | 11.11 | 11.27 | 11.27 | 1.93% | 34,373 |
| Apr 29, 2026 | 11.02 | 11.08 | 11.02 | 11.05 | 11.05 | -0.29% | 37,120 |
| Apr 28, 2026 | 11.08 | 11.10 | 11.02 | 11.08 | 11.08 | -0.90% | 22,306 |
| 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 | 1.26% | 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 | 1.25% | 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 | 0.84% | 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 | 0.29% | 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 | 0.88% | 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 |