ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
46.30
-1.11 (-2.34%)
At close: Aug 18, 2026, 4:00 PM EDT
47.32
+1.02 (2.20%)
After-hours: Aug 18, 2026, 5:25 PM EDT
AFOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 46.41 | 46.66 | 46.24 | 46.30 | 46.30 | -2.34% | 5,005 |
| Aug 17, 2026 | 47.37 | 47.60 | 47.25 | 47.41 | 47.41 | 0.69% | 32,112 |
| 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 |
| Aug 6, 2026 | 44.77 | 45.53 | 44.77 | 44.91 | 44.90 | -0.94% | 5,936 |
| Aug 5, 2026 | 46.10 | 46.10 | 45.33 | 45.33 | 45.33 | -0.87% | 9,270 |
| Aug 4, 2026 | 45.26 | 45.86 | 45.22 | 45.73 | 45.73 | 2.18% | 23,129 |
| Aug 3, 2026 | 43.95 | 44.82 | 43.80 | 44.75 | 44.75 | 1.83% | 14,052 |
| Jul 31, 2026 | 44.60 | 44.61 | 43.60 | 43.95 | 43.95 | 0.79% | 21,651 |
| Jul 30, 2026 | 43.01 | 43.60 | 43.00 | 43.60 | 43.60 | 5.11% | 15,307 |
| Jul 29, 2026 | 42.49 | 42.49 | 41.41 | 41.48 | 41.48 | -2.77% | 17,006 |
| Jul 28, 2026 | 43.00 | 43.00 | 42.04 | 42.66 | 42.66 | -1.94% | 9,441 |
| Jul 27, 2026 | 43.76 | 43.96 | 43.17 | 43.51 | 43.51 | -0.58% | 1,603 |
| Jul 24, 2026 | 44.48 | 44.48 | 43.59 | 43.76 | 43.76 | -1.69% | 3,759 |
| Jul 23, 2026 | 44.50 | 44.78 | 44.32 | 44.51 | 44.51 | -0.19% | 6,176 |
| Jul 22, 2026 | 44.81 | 44.81 | 44.59 | 44.60 | 44.60 | -0.21% | 4,987 |
| Jul 21, 2026 | 44.40 | 44.76 | 44.40 | 44.69 | 44.69 | 2.47% | 13,064 |
| Jul 20, 2026 | 44.00 | 44.04 | 43.56 | 43.61 | 43.61 | -0.13% | 17,044 |
| Jul 17, 2026 | 42.85 | 43.87 | 42.79 | 43.67 | 43.67 | -0.13% | 5,528 |
| Jul 16, 2026 | 44.27 | 44.27 | 43.63 | 43.73 | 43.73 | -2.05% | 5,922 |
| Jul 15, 2026 | 45.20 | 45.47 | 44.60 | 44.64 | 44.64 | -0.87% | 4,684 |
| Jul 14, 2026 | 45.01 | 46.46 | 44.83 | 45.03 | 45.03 | 1.51% | 13,677 |
| Jul 13, 2026 | 45.07 | 45.07 | 44.24 | 44.36 | 44.36 | -1.81% | 4,955 |
| Jul 10, 2026 | 44.94 | 45.26 | 44.90 | 45.18 | 45.18 | -0.14% | 6,955 |
| Jul 9, 2026 | 45.46 | 45.46 | 45.16 | 45.24 | 45.24 | 1.12% | 9,448 |
| Jul 8, 2026 | 44.64 | 44.79 | 44.06 | 44.74 | 44.74 | 0.57% | 25,274 |
| Jul 7, 2026 | 44.90 | 44.90 | 43.87 | 44.49 | 44.49 | -2.36% | 3,856 |
| Jul 6, 2026 | 45.67 | 45.90 | 45.53 | 45.56 | 45.56 | 1.01% | 12,532 |
| Jul 2, 2026 | 45.87 | 46.25 | 44.56 | 45.11 | 45.11 | -1.15% | 21,677 |
| Jul 1, 2026 | 45.82 | 45.92 | 45.61 | 45.63 | 45.63 | -2.18% | 5,901 |
| Jun 30, 2026 | 46.12 | 46.69 | 46.12 | 46.65 | 46.65 | 1.65% | 12,846 |
| Jun 29, 2026 | 45.58 | 45.98 | 45.25 | 45.89 | 45.89 | 1.66% | 24,455 |
| Jun 26, 2026 | 45.35 | 45.78 | 45.09 | 45.14 | 45.14 | -1.72% | 4,179 |
| Jun 25, 2026 | 46.30 | 46.30 | 45.29 | 45.93 | 45.93 | 2.47% | 4,066 |
| Jun 24, 2026 | 44.83 | 45.27 | 44.52 | 44.83 | 44.83 | -0.92% | 5,908 |
| Jun 23, 2026 | 45.44 | 45.64 | 45.13 | 45.24 | 45.24 | -3.79% | 4,454 |
| Jun 22, 2026 | 47.20 | 48.00 | 46.68 | 47.03 | 47.03 | 0.72% | 8,525 |
| Jun 18, 2026 | 46.87 | 46.87 | 46.65 | 46.69 | 46.69 | 1.90% | 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 |