ARS Focused Opportunity Strategy ETF (AFOS)

NASDAQ: AFOS · Real-Time Price · USD

46.69

+0.87 (1.90%)

At close: Jun 18, 2026, 4:00 PM EDT

46.70

+0.01 (0.02%)

After-hours: Jun 18, 2026, 4:15 PM EDT

AFOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.87	46.87	46.65	46.70	46.70	1.91%	7,358
Jun 17, 2026	46.02	46.57	45.82	45.82	45.82	0.20%	7,649
Jun 16, 2026	46.03	46.44	45.73	45.73	45.73	-0.33%	9,190
Jun 15, 2026	45.76	46.06	45.76	45.88	45.88	3.39%	4,159
Jun 12, 2026	44.18	44.62	44.07	44.38	44.38	0.69%	2,748
Jun 11, 2026	42.96	44.09	42.85	44.07	44.07	4.08%	1,721
Jun 10, 2026	43.43	43.43	42.34	42.34	42.34	-2.41%	1,353
Jun 9, 2026	44.32	44.32	42.33	43.39	43.39	-0.63%	5,436
Jun 8, 2026	42.92	44.00	42.92	43.67	43.67	0.78%	4,427
Jun 5, 2026	44.20	44.43	43.33	43.33	43.33	-4.70%	3,370
Jun 4, 2026	45.06	45.62	45.05	45.47	45.47	0.15%	6,593
Jun 3, 2026	45.51	45.52	45.19	45.40	45.40	-0.29%	8,462
Jun 2, 2026	45.35	45.60	45.19	45.53	45.53	1.18%	12,299
Jun 1, 2026	44.74	45.11	44.69	45.00	45.00	0.57%	16,052
May 29, 2026	44.96	44.96	44.58	44.74	44.74	-0.09%	4,239
May 28, 2026	44.89	45.03	44.74	44.79	44.79	0.81%	3,621
May 27, 2026	44.20	44.62	44.16	44.43	44.42	-0.23%	5,404
May 26, 2026	44.25	44.72	44.25	44.53	44.53	2.78%	3,772
May 22, 2026	43.26	43.56	43.26	43.32	43.32	0.36%	15,080
May 21, 2026	42.52	43.17	42.52	43.17	43.17	1.33%	5,240
May 20, 2026	42.26	42.60	42.11	42.60	42.60	1.78%	8,303
May 19, 2026	41.68	42.26	41.49	41.86	41.85	-1.09%	18,359
May 18, 2026	43.14	43.14	41.93	42.32	42.32	-1.92%	19,852
May 15, 2026	43.25	43.31	43.07	43.14	43.14	-2.22%	3,587
May 14, 2026	44.19	44.19	44.00	44.12	44.12	-0.11%	9,875
May 13, 2026	43.86	44.28	43.61	44.17	44.17	0.78%	47,570
May 12, 2026	43.96	43.96	43.00	43.83	43.83	-0.86%	24,251
May 11, 2026	43.64	44.37	43.64	44.21	44.21	1.98%	39,721
May 8, 2026	43.22	43.36	43.20	43.35	43.35	1.63%	3,322
May 7, 2026	43.19	43.19	42.59	42.66	42.66	-1.78%	8,188
May 6, 2026	42.91	43.47	42.83	43.43	43.43	2.47%	29,638
May 5, 2026	42.26	42.52	42.24	42.39	42.39	1.72%	69,531
May 4, 2026	41.61	41.94	41.61	41.67	41.67	0.63%	27,332
May 1, 2026	41.37	41.71	41.36	41.41	41.41	-0.28%	35,957
Apr 30, 2026	41.01	41.57	40.91	41.53	41.53	3.12%	23,600
Apr 29, 2026	40.66	40.76	40.12	40.27	40.27	-0.65%	52,271
Apr 28, 2026	40.97	40.97	40.24	40.53	40.53	-1.56%	13,812
Apr 27, 2026	41.20	41.22	41.11	41.17	41.17	-0.03%	10,856
Apr 24, 2026	40.98	41.29	40.94	41.19	41.19	0.99%	6,536
Apr 23, 2026	40.75	41.22	40.34	40.78	40.78	-0.56%	12,612
Apr 22, 2026	40.86	41.01	40.71	41.01	41.01	1.92%	11,504
Apr 21, 2026	40.65	40.71	40.24	40.24	40.24	-0.73%	9,057
Apr 20, 2026	40.60	40.60	40.36	40.53	40.53	-0.12%	10,599
Apr 17, 2026	40.56	40.79	40.52	40.58	40.58	1.21%	12,672
Apr 16, 2026	40.38	40.38	40.00	40.09	40.09	-0.43%	18,190
Apr 15, 2026	40.36	40.36	40.06	40.27	40.27	-0.36%	11,814
Apr 14, 2026	40.01	40.45	39.99	40.42	40.41	1.80%	15,963
Apr 13, 2026	39.28	39.74	39.28	39.70	39.70	1.14%	13,791
Apr 10, 2026	39.30	39.35	39.22	39.25	39.25	0.45%	13,783
Apr 9, 2026	38.89	39.12	38.66	39.08	39.08	1.07%	13,697