Acuitas Small Cap Active ETF (AIMS)

NASDAQ: AIMS · Real-Time Price · USD

26.32

-0.40 (-1.50%)

At close: Oct 16, 2026, 4:00 PM EDT

26.32

0.00 (-0.02%)

After-hours: Oct 16, 2026, 4:15 PM EDT

AIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	26.66	26.66	26.25	26.32	26.32	-1.49%	2,738
Oct 15, 2026	26.59	26.73	26.59	26.72	26.72	1.30%	5,092
Oct 14, 2026	26.52	26.52	26.37	26.37	26.37	-2.21%	3,478
Oct 13, 2026	26.96	27.00	26.96	26.97	26.97	-0.33%	1,854
Oct 12, 2026	27.02	27.15	27.02	27.06	27.06	-0.10%	3,506
Oct 9, 2026	27.09	27.15	27.09	27.09	27.09	0.39%	890
Oct 8, 2026	26.93	26.98	26.93	26.98	26.98	0.02%	5,064
Oct 7, 2026	26.97	26.98	26.97	26.98	26.98	-1.59%	318
Oct 6, 2026	27.41	27.41	27.41	27.41	27.41	-0.41%	279
Oct 5, 2026	27.59	27.59	27.52	27.52	27.52	0.40%	535
Oct 2, 2026	27.42	27.44	27.40	27.41	27.41	0.90%	1,758
Oct 1, 2026	27.22	27.24	27.17	27.17	27.17	0.44%	5,799
Sep 30, 2026	27.11	27.13	27.05	27.05	27.05	-0.22%	2,816
Sep 29, 2026	27.07	27.11	27.07	27.11	27.11	-0.45%	104,147
Sep 28, 2026	27.33	27.33	27.21	27.23	27.23	-0.75%	2,516
Sep 25, 2026	27.57	27.57	27.44	27.44	27.44	0.25%	1,694
Sep 24, 2026	27.29	27.39	27.29	27.37	27.37	0.29%	1,685
Sep 23, 2026	27.38	27.38	27.29	27.29	27.29	-1.09%	6,103
Sep 22, 2026	27.59	27.61	27.58	27.59	27.59	1.01%	2,962
Sep 21, 2026	27.23	27.35	27.23	27.31	27.31	0.51%	3,517
Sep 18, 2026	27.16	27.22	27.16	27.18	27.18	-0.53%	519
Sep 17, 2026	27.39	27.39	27.32	27.32	27.32	0.33%	1,674
Sep 16, 2026	27.39	27.39	27.23	27.23	27.23	-0.14%	4,850
Sep 15, 2026	27.35	27.38	27.27	27.27	27.27	-0.77%	1,464
Sep 14, 2026	27.58	27.58	27.48	27.48	27.48	-0.41%	5,060
Sep 11, 2026	27.58	27.60	27.55	27.60	27.60	0.78%	1,333
Sep 10, 2026	27.32	27.42	27.32	27.38	27.38	-0.80%	3,257
Sep 9, 2026	27.59	27.68	27.59	27.61	27.61	-1.11%	2,600
Sep 8, 2026	28.01	28.04	27.91	27.91	27.91	-0.41%	471
Sep 4, 2026	27.92	28.03	27.92	28.03	28.03	0.52%	784
Sep 3, 2026	27.87	27.88	27.87	27.88	27.88	0.49%	456
Sep 2, 2026	27.77	27.82	27.75	27.75	27.75	0.82%	4,048
Sep 1, 2026	27.61	27.61	27.52	27.52	27.52	-1.30%	262
Aug 31, 2026	27.79	27.88	27.79	27.88	27.88	-0.65%	2,854
Aug 28, 2026	28.11	28.14	28.07	28.07	28.07	-0.94%	4,294
Aug 27, 2026	28.30	28.33	28.28	28.33	28.33	0.48%	440
Aug 26, 2026	28.24	28.24	28.20	28.20	28.20	-0.18%	55,541
Aug 25, 2026	28.19	28.25	28.18	28.25	28.25	0.41%	6,620
Aug 24, 2026	28.17	28.20	28.13	28.13	28.13	-0.92%	788
Aug 21, 2026	28.39	28.39	28.33	28.39	28.39	0.83%	1,324
Aug 20, 2026	28.17	28.17	28.10	28.16	28.16	-1.01%	791
Aug 19, 2026	28.44	28.45	28.44	28.45	28.45	-0.26%	1,062
Aug 18, 2026	28.59	28.59	28.52	28.52	28.52	-1.26%	515
Aug 17, 2026	28.89	28.91	28.85	28.89	28.88	-0.57%	4,727
Aug 14, 2026	29.02	29.05	29.00	29.05	29.05	0.86%	2,863
Aug 13, 2026	28.82	28.84	28.80	28.80	28.80	0.01%	3,007
Aug 12, 2026	28.75	28.85	28.75	28.80	28.80	0.19%	6,973
Aug 11, 2026	28.79	28.84	28.74	28.74	28.74	0.32%	4,312
Aug 10, 2026	28.65	28.65	28.65	28.65	28.65	-0.92%	34
Aug 7, 2026	28.92	28.95	28.88	28.92	28.92	0.70%	3,357