ARS Focused Opportunity Strategy ETF (AFOS)

NASDAQ: AFOS · Real-Time Price · USD

37.05

+0.09 (0.24%)

At close: Mar 25, 2026, 4:00 PM EDT

37.08

+0.03 (0.09%)

After-hours: Mar 25, 2026, 4:15 PM EDT

AFOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.05	37.30	37.00	37.08	37.08	0.32%	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