Skip to main content
logo
Acuitas Small Cap Active ETF (AIMS)
NASDAQ: AIMS · Real-Time Price · USD
28.42
+0.56 (2.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed

AIMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202628.0428.3627.8627.86--7,672
Jun 17, 202628.3528.3527.8627.8627.86-0.79%117
Jun 16, 202628.2828.2828.0828.0828.08-0.61%915
Jun 15, 202628.3628.3928.2228.2528.25-0.15%1,196
Jun 12, 202628.4128.4828.2928.2928.290.71%3,526
Jun 11, 202627.7628.0927.7628.0928.092.95%2,305
Jun 10, 202627.3327.4027.2727.2927.29-0.39%2,734
Jun 9, 202627.1927.4327.1927.3927.390.81%610
Jun 8, 202627.2227.2227.1227.1727.171.09%2,631
Jun 5, 202627.0827.0826.7926.8826.88-2.35%4,194
Jun 4, 202627.5927.5927.5327.5327.531.75%1,164
Jun 3, 202627.0927.0927.0527.0527.05-1.35%200
Jun 2, 202627.4727.4727.2727.4227.420.93%956
Jun 1, 202627.2227.2227.1227.1727.170.57%1,466
May 29, 202627.0627.0627.0227.0227.02-0.90%3,760
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