Skip to main content
logo
ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
29.97
+0.52 (1.75%)
At close: Sep 18, 2025, 4:00 PM EDT
29.97
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT

AFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202529.8329.8329.8329.99-1.81%415
Sep 17, 202529.6629.6629.4629.4629.46-0.27%390
Sep 16, 202529.5429.5429.5429.5429.540.12%5
Sep 15, 202529.4529.5029.4529.5029.501.05%432
Sep 12, 202529.2729.2729.2029.2029.20-0.02%1,984
Sep 11, 202529.2029.2029.2029.2029.201.24%106
Sep 10, 202528.8428.8428.8428.8428.841.11%35
Sep 9, 202528.5328.5328.5328.5328.530.28%219
Sep 8, 202528.4528.4528.4528.4528.450.19%6
Sep 5, 202528.3928.3928.3928.3928.390.25%40
Sep 4, 202528.3228.3228.3228.3228.320.87%17
Sep 3, 202528.1228.1228.0728.0728.070.66%929
Sep 2, 202527.8927.8927.8927.8927.89-0.48%9
Aug 29, 202528.0328.0328.0328.0328.03-1.07%39
Aug 28, 202528.3328.3328.3328.3328.330.74%8
Aug 27, 202528.1228.1228.1228.1228.120.17%42
Aug 26, 202528.0728.0728.0728.0728.071.38%50
Aug 25, 202527.6927.6927.6927.6927.69-0.06%15
Aug 22, 202527.7127.7127.7127.7127.711.65%5
Aug 21, 202527.2627.2627.2627.2627.26-0.08%10
Aug 20, 202527.0027.2827.0027.2827.28-0.31%966
Aug 19, 202527.5727.5727.3727.3727.37-1.26%404
Aug 18, 202527.7227.7227.7227.7227.720.18%26
Aug 15, 202527.6727.6727.6727.6727.67-0.36%83
Aug 14, 202527.7727.7727.7727.7727.77-0.03%22
Aug 13, 202527.9827.9827.6627.7727.77-0.09%2,383
Aug 12, 202527.6727.8027.6727.8027.801.57%193
Aug 11, 202527.5127.5127.3727.3727.37-0.18%247
Aug 8, 202527.3427.4227.3427.4227.421.16%142
Aug 7, 202527.0727.1027.0327.1027.100.60%202
Aug 6, 202526.9926.9926.9326.9426.94-0.17%5,800
Aug 5, 202527.1027.1026.9926.9926.99-0.57%110
Aug 4, 202527.0827.1427.0827.1427.141.57%161
Aug 1, 202526.6326.7226.6326.7226.72-1.34%101
Jul 31, 202527.2827.2827.0927.0927.090.16%220
Jul 30, 202527.1227.1726.9327.0427.040.23%685
Jul 29, 202527.1727.1726.9826.9826.98-0.51%1,540
Jul 28, 202527.1827.1827.1227.1227.12-0.11%467
Jul 25, 202527.0927.1527.0727.1527.150.98%1,502
Jul 24, 202526.9726.9726.8926.8926.890.32%770
Jul 23, 202526.8026.8026.8026.8026.802.02%15
Jul 22, 202526.2126.3126.2126.2726.27-0.88%320
Jul 21, 202526.7226.7326.5126.5126.51-0.29%665
Jul 18, 202526.6726.6726.5826.5826.580.04%307
Jul 17, 202526.4226.5726.3626.5726.571.24%1,890
Jul 16, 202526.1726.2526.1726.2526.250.09%300
Jul 15, 202526.2926.2926.2226.2226.22-0.40%316
Jul 14, 202526.3026.3326.3026.3326.330.21%2,850
Jul 11, 202526.2326.2726.2226.2726.270.52%1,306
Jul 10, 202525.9926.1625.9926.1426.140.38%4,885