ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
43.70
-0.68 (-1.53%)
At close: Oct 16, 2026, 4:00 PM EDT
43.79
+0.09 (0.21%)
After-hours: Oct 16, 2026, 7:30 PM EDT
AFOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 44.06 | 44.06 | 43.70 | 43.70 | 43.70 | -1.53% | 11,130 |
| Oct 15, 2026 | 43.75 | 44.42 | 43.51 | 44.38 | 44.38 | 0.16% | 40,053 |
| Oct 14, 2026 | 45.19 | 45.19 | 44.28 | 44.31 | 44.31 | -2.49% | 17,234 |
| Oct 13, 2026 | 45.30 | 45.44 | 45.22 | 45.44 | 45.44 | -0.33% | 33,583 |
| Oct 12, 2026 | 45.80 | 45.93 | 45.53 | 45.60 | 45.60 | -0.85% | 25,920 |
| Oct 9, 2026 | 45.84 | 46.13 | 45.84 | 45.99 | 45.99 | 0.82% | 34,804 |
| Oct 8, 2026 | 46.03 | 46.03 | 45.39 | 45.61 | 45.61 | -0.89% | 22,831 |
| Oct 7, 2026 | 45.70 | 46.02 | 45.68 | 46.02 | 46.02 | -0.41% | 2,022 |
| Oct 6, 2026 | 46.14 | 46.43 | 46.14 | 46.21 | 46.21 | 0.74% | 11,413 |
| Oct 5, 2026 | 45.84 | 46.07 | 45.82 | 45.87 | 45.87 | 0.83% | 18,471 |
| Oct 2, 2026 | 44.54 | 45.56 | 44.54 | 45.50 | 45.50 | 0.38% | 8,709 |
| Oct 1, 2026 | 44.80 | 45.35 | 44.73 | 45.32 | 45.32 | 1.05% | 7,628 |
| Sep 30, 2026 | 45.06 | 45.21 | 44.85 | 44.85 | 44.85 | -0.10% | 7,246 |
| Sep 29, 2026 | 44.98 | 44.98 | 44.80 | 44.90 | 44.90 | 0.20% | 5,647 |
| Sep 28, 2026 | 44.76 | 44.93 | 44.70 | 44.81 | 44.81 | -1.31% | 12,405 |
| Sep 25, 2026 | 45.23 | 45.41 | 45.17 | 45.41 | 45.41 | 0.39% | 10,355 |
| Sep 24, 2026 | 44.93 | 45.39 | 44.93 | 45.23 | 45.23 | -0.13% | 9,215 |
| Sep 23, 2026 | 45.85 | 45.85 | 45.22 | 45.29 | 45.29 | -1.38% | 12,379 |
| Sep 22, 2026 | 45.60 | 46.00 | 45.60 | 45.93 | 45.93 | 0.55% | 16,422 |
| Sep 21, 2026 | 45.59 | 45.86 | 45.47 | 45.67 | 45.67 | 0.94% | 15,443 |
| Sep 18, 2026 | 45.17 | 45.27 | 45.04 | 45.25 | 45.25 | 0.70% | 11,017 |
| Sep 17, 2026 | 45.09 | 45.20 | 44.83 | 44.94 | 44.94 | 1.36% | 55,214 |
| Sep 16, 2026 | 44.53 | 44.83 | 44.06 | 44.34 | 44.34 | -0.10% | 19,762 |
| Sep 15, 2026 | 44.44 | 44.44 | 44.14 | 44.38 | 44.38 | -0.59% | 16,139 |
| Sep 14, 2026 | 44.66 | 44.79 | 44.38 | 44.64 | 44.64 | -2.03% | 16,391 |
| Sep 11, 2026 | 45.69 | 45.72 | 45.56 | 45.57 | 45.57 | 0.94% | 3,222 |
| Sep 10, 2026 | 45.50 | 45.56 | 45.10 | 45.14 | 45.14 | -2.12% | 7,345 |
| Sep 9, 2026 | 46.76 | 46.76 | 46.12 | 46.12 | 46.12 | -0.95% | 10,742 |
| Sep 8, 2026 | 46.38 | 46.87 | 46.38 | 46.56 | 46.56 | 0.69% | 18,421 |
| Sep 4, 2026 | 45.90 | 46.24 | 45.90 | 46.24 | 46.24 | 0.70% | 12,790 |
| Sep 3, 2026 | 45.53 | 45.94 | 45.47 | 45.92 | 45.92 | 0.99% | 16,108 |
| Sep 2, 2026 | 45.22 | 45.52 | 45.12 | 45.47 | 45.47 | 1.03% | 6,568 |
| Sep 1, 2026 | 45.33 | 45.33 | 44.84 | 45.01 | 45.01 | -0.88% | 91,886 |
| Aug 31, 2026 | 45.29 | 45.41 | 45.11 | 45.41 | 45.41 | -0.03% | 11,421 |
| Aug 28, 2026 | 46.00 | 46.00 | 45.38 | 45.42 | 45.42 | -1.63% | 17,559 |
| Aug 27, 2026 | 46.06 | 46.20 | 45.96 | 46.17 | 46.17 | 0.32% | 33,619 |
| Aug 26, 2026 | 45.89 | 46.12 | 45.89 | 46.02 | 46.02 | 0.40% | 29,663 |
| Aug 25, 2026 | 45.95 | 45.95 | 45.72 | 45.84 | 45.84 | 0.60% | 14,122 |
| Aug 24, 2026 | 46.10 | 46.10 | 45.36 | 45.57 | 45.56 | -1.41% | 15,018 |
| Aug 21, 2026 | 47.14 | 47.14 | 46.10 | 46.22 | 46.22 | 0.85% | 17,929 |
| Aug 20, 2026 | 46.20 | 46.20 | 45.71 | 45.83 | 45.83 | -0.91% | 16,259 |
| Aug 19, 2026 | 46.58 | 46.58 | 46.06 | 46.25 | 46.25 | -0.11% | 19,581 |
| Aug 18, 2026 | 46.41 | 46.66 | 46.24 | 46.30 | 46.30 | -2.34% | 5,467 |
| Aug 17, 2026 | 47.37 | 47.60 | 47.25 | 47.41 | 47.41 | 0.69% | 32,113 |
| Aug 14, 2026 | 47.08 | 47.24 | 46.96 | 47.09 | 47.09 | 0.58% | 14,021 |
| Aug 13, 2026 | 46.81 | 46.98 | 46.61 | 46.82 | 46.82 | 0.30% | 9,285 |
| Aug 12, 2026 | 46.61 | 46.78 | 46.61 | 46.68 | 46.68 | 1.03% | 11,395 |
| Aug 11, 2026 | 46.20 | 46.34 | 46.15 | 46.20 | 46.20 | 0.66% | 16,429 |
| Aug 10, 2026 | 45.61 | 46.03 | 45.61 | 45.90 | 45.90 | 1.06% | 10,432 |
| Aug 7, 2026 | 45.19 | 45.42 | 44.85 | 45.41 | 45.41 | 1.13% | 4,423 |