ARS Focused Opportunity Strategy ETF (AFOS)

NASDAQ: AFOS · Real-Time Price · USD

40.46

+0.89 (2.25%)

At close: Nov 6, 2026, 4:00 PM EST

41.00

+0.54 (1.33%)

After-hours: Nov 6, 2026, 7:33 PM EST

AFOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.57	40.60	39.57	40.46	40.46	2.24%	30,482
Nov 5, 2026	41.15	41.32	39.55	39.57	39.57	-6.01%	63,813
Nov 4, 2026	43.11	43.11	41.83	42.10	42.10	-2.39%	44,636
Nov 3, 2026	43.17	43.20	43.01	43.13	43.13	1.66%	14,619
Nov 2, 2026	42.94	43.59	42.42	42.43	42.43	-1.20%	20,221
Oct 30, 2026	42.80	43.19	42.40	42.95	42.94	-2.02%	6,723
Oct 29, 2026	43.90	44.04	43.64	43.83	43.83	-0.09%	17,363
Oct 28, 2026	43.37	43.92	43.37	43.87	43.87	1.05%	10,820
Oct 27, 2026	43.42	43.48	43.25	43.41	43.41	0.66%	35,347
Oct 26, 2026	42.69	43.23	42.69	43.13	43.13	1.32%	3,284
Oct 23, 2026	42.29	42.75	42.29	42.57	42.57	-0.26%	19,646
Oct 22, 2026	43.23	43.23	42.50	42.68	42.68	-3.56%	10,014
Oct 21, 2026	44.18	44.28	44.15	44.26	44.26	0.94%	4,342
Oct 20, 2026	43.50	43.95	43.50	43.85	43.85	-0.22%	12,075
Oct 19, 2026	44.09	44.28	43.94	43.94	43.94	0.36%	2,898
Oct 16, 2026	44.06	44.06	43.70	43.78	43.78	-1.34%	11,131
Oct 15, 2026	43.75	44.42	43.51	44.38	44.38	0.16%	40,055
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