ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
32.82
+0.22 (0.66%)
At close: Oct 31, 2025, 4:00 PM EDT
33.47
+0.65 (1.99%)
After-hours: Oct 31, 2025, 5:21 PM EDT
AFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32.97 | 32.97 | 32.82 | 32.82 | 32.82 | 0.65% | 1,518 |
| Oct 30, 2025 | 32.93 | 32.93 | 32.61 | 32.61 | 32.61 | -0.62% | 2,633 |
| Oct 29, 2025 | 32.74 | 32.97 | 32.74 | 32.81 | 32.81 | 1.50% | 3,857 |
| Oct 28, 2025 | 32.34 | 32.34 | 32.32 | 32.32 | 32.32 | 0.24% | 1,508 |
| Oct 27, 2025 | 32.56 | 32.56 | 32.12 | 32.25 | 32.25 | 0.63% | 2,188 |
| Oct 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.15% | 112 |
| Oct 23, 2025 | 31.65 | 31.68 | 31.65 | 31.68 | 31.68 | 1.58% | 847 |
| Oct 22, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | -0.87% | 308 |
| Oct 21, 2025 | 31.40 | 31.46 | 31.40 | 31.46 | 31.46 | -0.22% | 720 |
| Oct 20, 2025 | 31.57 | 31.57 | 31.53 | 31.53 | 31.53 | 0.94% | 1,060 |
| Oct 17, 2025 | 31.11 | 31.24 | 31.11 | 31.24 | 31.24 | -0.43% | 6,375 |
| Oct 16, 2025 | 31.30 | 31.37 | 31.26 | 31.37 | 31.37 | - | 1,694 |
| Oct 15, 2025 | 31.34 | 31.37 | 31.34 | 31.37 | 31.37 | 0.99% | 214 |
| Oct 14, 2025 | 30.99 | 31.27 | 30.99 | 31.07 | 31.07 | -0.39% | 995 |
| Oct 13, 2025 | 31.11 | 31.26 | 31.11 | 31.19 | 31.19 | 2.28% | 434 |
| Oct 10, 2025 | 31.57 | 31.57 | 30.49 | 30.49 | 30.49 | -2.90% | 944 |
| Oct 9, 2025 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | -0.72% | 329 |
| Oct 8, 2025 | 31.43 | 31.69 | 31.43 | 31.63 | 31.63 | 1.22% | 2,381 |
| Oct 7, 2025 | 31.64 | 31.64 | 31.11 | 31.25 | 31.25 | -1.20% | 3,462 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.63 | 31.63 | 31.63 | 0.60% | 2,017 |
| Oct 3, 2025 | 31.50 | 31.67 | 31.39 | 31.44 | 31.44 | 0.30% | 9,821 |
| Oct 2, 2025 | 31.67 | 31.67 | 31.32 | 31.34 | 31.34 | 0.32% | 1,398 |
| Oct 1, 2025 | 30.95 | 31.24 | 30.95 | 31.24 | 31.24 | 1.96% | 3,588 |
| Sep 30, 2025 | 30.34 | 30.64 | 30.34 | 30.64 | 30.64 | 1.38% | 1,085 |
| Sep 29, 2025 | 30.28 | 30.28 | 30.20 | 30.23 | 30.23 | 1.12% | 5,357 |
| Sep 26, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.92% | 207 |
| Sep 25, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | 29.62 | -0.84% | 1,296 |
| Sep 24, 2025 | 29.98 | 29.98 | 29.87 | 29.87 | 29.87 | -1.25% | 206 |
| Sep 23, 2025 | 30.61 | 30.61 | 30.25 | 30.25 | 30.25 | -0.71% | 196 |
| Sep 22, 2025 | 30.15 | 30.46 | 30.12 | 30.46 | 30.46 | 1.32% | 2,154 |
| Sep 19, 2025 | 30.21 | 30.21 | 30.07 | 30.07 | 30.07 | 0.31% | 310 |
| Sep 18, 2025 | 29.83 | 29.97 | 29.83 | 29.97 | 29.97 | 1.75% | 859 |
| Sep 17, 2025 | 29.66 | 29.66 | 29.46 | 29.46 | 29.46 | -0.27% | 390 |
| Sep 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.12% | 5 |
| Sep 15, 2025 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | 1.05% | 432 |
| Sep 12, 2025 | 29.27 | 29.27 | 29.20 | 29.20 | 29.20 | -0.02% | 1,984 |
| Sep 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.24% | 106 |
| Sep 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.11% | 35 |
| Sep 9, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.28% | 219 |
| Sep 8, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.19% | 6 |
| Sep 5, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.25% | 40 |
| Sep 4, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.87% | 17 |
| Sep 3, 2025 | 28.12 | 28.12 | 28.07 | 28.07 | 28.07 | 0.66% | 929 |
| Sep 2, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.48% | 9 |
| Aug 29, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.07% | 39 |
| Aug 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.74% | 8 |
| Aug 27, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.17% | 42 |
| Aug 26, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.38% | 50 |
| Aug 25, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.06% | 15 |
| Aug 22, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.65% | 5 |