Skip to main content
logo
Acuitas Small Cap Active ETF (AIMS)
NASDAQ: AIMS · Real-Time Price · USD
27.02
-0.24 (-0.88%)
May 29, 2026, 4:00 PM EDT - Market closed

AIMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.2527.2627.2127.2627.260.03%30,507
May 27, 202627.2527.2527.1827.2527.25-0.29%4,062
May 26, 202627.3427.3427.3327.3327.331.88%464
May 22, 202626.8426.9026.8126.8326.830.92%1,499
May 21, 202626.5226.6626.5226.5826.580.69%755
May 20, 202626.4026.4026.4026.4026.401.79%119
May 19, 202626.0126.0525.9425.9425.94-1.02%375
May 18, 202626.1726.2126.1026.2126.210.01%1,863
May 15, 202626.1626.3226.1626.2026.20-2.02%1,822
May 14, 202626.7726.7726.7526.7526.750.36%261
May 13, 202626.6326.6526.5826.6526.65-0.18%1,903
May 12, 202626.5326.7126.5326.7026.70-0.87%2,267
May 11, 202627.1327.1326.9326.9326.93-0.39%227
May 8, 202626.9127.1326.9127.0427.040.85%1,756
May 7, 202627.0327.0326.7526.8126.81-0.88%1,576
May 6, 202627.1127.1126.9527.0527.050.65%3,030
May 5, 202626.5226.9526.5226.8826.872.05%2,971
May 4, 202626.5826.5826.2826.3426.34-1.21%976
May 1, 202626.6826.7526.6126.6626.660.54%3,269
Apr 30, 202626.1226.5226.1226.5226.522.11%897
Apr 29, 202625.8725.9725.8725.9725.97-1.52%3,341
Apr 28, 202626.2726.3826.2726.3726.37-0.55%980
Apr 27, 202626.6126.6126.4226.5226.51-0.09%4,257
Apr 24, 202626.4226.5426.4226.5426.540.99%5,830
Apr 23, 202626.4426.5126.1526.2826.28-0.32%1,006
Apr 22, 202626.2726.3626.2226.3626.360.52%1,154
Apr 21, 202626.5026.5026.2326.2326.23-1.22%1,549
Apr 20, 202626.5226.5726.4826.5526.550.35%1,936
Apr 17, 202626.4726.5226.4226.4626.462.57%1,139
Apr 16, 202625.7425.7925.6825.7925.790.15%1,447
Apr 15, 202625.6425.7625.6425.7625.75-0.25%3,414
Apr 14, 202625.7825.8725.7625.8225.821.14%2,107
Apr 13, 202625.4025.5325.4025.5325.531.31%1,891
Apr 10, 202625.2225.2425.1225.2025.20-0.34%1,908
Apr 9, 202625.2625.2925.2025.2925.290.98%5,449
Apr 8, 202625.1525.1524.8925.0425.043.01%2,270
Apr 7, 202624.0424.3124.0424.3124.310.31%1,884
Apr 6, 202624.2224.3124.2224.2324.230.79%5,902
Apr 2, 202624.0224.0623.8824.0424.040.47%1,989
Apr 1, 202623.8923.9423.8823.9323.931.03%755
Mar 31, 202623.6223.6923.6223.6923.692.34%5,337
Mar 30, 202623.1923.1923.0123.1523.15-0.88%6,814
Mar 27, 202623.4223.4223.3523.3523.35-1.24%179
Mar 26, 202623.7323.7723.6523.6523.65-1.45%5,737
Mar 25, 202623.9523.9923.8623.9923.990.64%2,289
Mar 24, 202623.8023.8923.8023.8423.840.60%3,598
Mar 23, 202623.7723.7723.7023.7023.702.65%3,952
Mar 20, 202623.1023.1023.0923.0923.09-2.04%1,345
Mar 19, 202623.3723.6423.3323.5723.570.48%6,399
Mar 18, 202623.6523.6623.4523.4523.45-1.41%6,855