Acuitas Small Cap Active ETF (AIMS)
NASDAQ: AIMS · Real-Time Price · USD
25.79
+0.04 (0.16%)
Apr 16, 2026, 4:00 PM EDT - Market closed
AIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.74 | 25.79 | 25.68 | 25.79 | 25.79 | 0.14% | 1,447 |
| Apr 15, 2026 | 25.64 | 25.76 | 25.64 | 25.76 | 25.75 | -0.25% | 3,414 |
| Apr 14, 2026 | 25.78 | 25.87 | 25.76 | 25.82 | 25.82 | 1.14% | 2,107 |
| Apr 13, 2026 | 25.40 | 25.53 | 25.40 | 25.53 | 25.53 | 1.31% | 1,891 |
| Apr 10, 2026 | 25.22 | 25.24 | 25.12 | 25.20 | 25.20 | -0.34% | 1,908 |
| Apr 9, 2026 | 25.26 | 25.29 | 25.20 | 25.29 | 25.29 | 0.98% | 5,449 |
| Apr 8, 2026 | 25.15 | 25.15 | 24.89 | 25.04 | 25.04 | 3.01% | 2,270 |
| Apr 7, 2026 | 24.04 | 24.31 | 24.04 | 24.31 | 24.31 | 0.31% | 1,884 |
| Apr 6, 2026 | 24.22 | 24.31 | 24.22 | 24.23 | 24.23 | 0.79% | 5,902 |
| Apr 2, 2026 | 24.02 | 24.06 | 23.88 | 24.04 | 24.04 | 0.47% | 1,989 |
| Apr 1, 2026 | 23.89 | 23.94 | 23.88 | 23.93 | 23.93 | 1.03% | 755 |
| Mar 31, 2026 | 23.62 | 23.69 | 23.62 | 23.69 | 23.69 | 2.34% | 5,337 |
| Mar 30, 2026 | 23.19 | 23.19 | 23.01 | 23.15 | 23.15 | -0.88% | 6,814 |
| Mar 27, 2026 | 23.42 | 23.42 | 23.35 | 23.35 | 23.35 | -1.24% | 179 |
| Mar 26, 2026 | 23.73 | 23.77 | 23.65 | 23.65 | 23.65 | -1.45% | 5,737 |
| Mar 25, 2026 | 23.95 | 23.99 | 23.86 | 23.99 | 23.99 | 0.64% | 2,289 |
| Mar 24, 2026 | 23.80 | 23.89 | 23.80 | 23.84 | 23.84 | 0.60% | 3,598 |
| Mar 23, 2026 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | 2.66% | 3,952 |
| Mar 20, 2026 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | -2.04% | 1,345 |
| Mar 19, 2026 | 23.37 | 23.64 | 23.33 | 23.57 | 23.57 | 0.49% | 6,399 |
| Mar 18, 2026 | 23.65 | 23.66 | 23.45 | 23.45 | 23.45 | -1.40% | 6,855 |
| Mar 17, 2026 | 23.84 | 23.84 | 23.74 | 23.79 | 23.79 | 0.48% | 4,591 |
| Mar 16, 2026 | 23.69 | 23.76 | 23.67 | 23.67 | 23.67 | 1.26% | 9,671 |
| Mar 13, 2026 | 23.38 | 23.38 | 23.35 | 23.38 | 23.38 | -0.23% | 8,877 |
| Mar 12, 2026 | 23.59 | 23.61 | 23.43 | 23.43 | 23.43 | -2.33% | 2,700 |
| Mar 11, 2026 | 23.94 | 24.03 | 23.86 | 23.99 | 23.99 | 0.08% | 5,444 |
| Mar 10, 2026 | 24.13 | 24.23 | 23.94 | 23.97 | 23.97 | -0.17% | 3,547 |
| Mar 9, 2026 | 23.21 | 24.07 | 23.21 | 24.01 | 24.01 | 0.92% | 6,999 |
| Mar 6, 2026 | 23.81 | 23.92 | 23.80 | 23.80 | 23.79 | -2.49% | 909 |
| Mar 5, 2026 | 24.30 | 24.40 | 24.23 | 24.40 | 24.40 | -2.16% | 5,146 |
| Mar 4, 2026 | 24.85 | 24.97 | 24.85 | 24.94 | 24.94 | 0.90% | 9,241 |
| Mar 3, 2026 | 24.19 | 24.80 | 24.19 | 24.72 | 24.72 | -1.46% | 7,066 |
| Mar 2, 2026 | 25.13 | 25.13 | 25.05 | 25.08 | 25.08 | 1.23% | 3,209 |
| Feb 27, 2026 | 24.78 | 24.78 | 24.74 | 24.78 | 24.78 | -1.12% | 2,858 |
| Feb 26, 2026 | 24.84 | 25.06 | 24.84 | 25.06 | 25.06 | 0.63% | 3,067 |
| Feb 25, 2026 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | 0.57% | 4,241 |
| Feb 24, 2026 | 24.76 | 24.77 | 24.72 | 24.76 | 24.76 | 1.01% | 2,499 |
| Feb 23, 2026 | 24.44 | 24.52 | 24.44 | 24.52 | 24.52 | -2.12% | 222 |
| Feb 20, 2026 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 0.66% | 2,923 |
| Feb 19, 2026 | 24.81 | 24.88 | 24.70 | 24.88 | 24.88 | -0.08% | 3,074 |
| Feb 18, 2026 | 25.14 | 25.14 | 24.86 | 24.90 | 24.90 | 0.21% | 821,891 |
| Feb 17, 2026 | 24.97 | 24.97 | 24.85 | 24.85 | 24.85 | 0.04% | 334 |
| Feb 13, 2026 | 24.42 | 24.94 | 24.42 | 24.84 | 24.84 | 1.50% | 1,067 |
| Feb 12, 2026 | 24.53 | 24.58 | 24.47 | 24.47 | 24.47 | -2.51% | 3,983 |
| Feb 11, 2026 | 25.34 | 25.35 | 25.08 | 25.10 | 25.10 | -0.30% | 43,792 |