Acuitas Small Cap Active ETF (AIMS)

NASDAQ: AIMS · Real-Time Price · USD

26.30

-0.07 (-0.28%)

At close: Nov 6, 2026, 4:00 PM EST

26.32

+0.02 (0.09%)

After-hours: Nov 6, 2026, 4:15 PM EST

AIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.31	26.35	26.28	26.30	26.30	-0.26%	2,601
Nov 5, 2026	26.37	26.37	26.37	26.37	26.37	-4.17%	1,908
Nov 4, 2026	27.49	27.51	27.49	27.51	27.51	1.68%	3,235
Nov 3, 2026	27.21	27.21	27.06	27.06	27.06	-0.03%	4,565
Nov 2, 2026	27.22	27.22	27.07	27.07	27.07	0.52%	3,373
Oct 30, 2026	27.00	27.00	26.84	26.93	26.93	-1.52%	306
Oct 29, 2026	27.32	27.34	27.23	27.34	27.34	0.73%	1,925
Oct 28, 2026	27.34	27.34	26.99	27.14	27.14	0.32%	38,108
Oct 27, 2026	27.07	27.07	27.02	27.06	27.06	0.83%	537
Oct 26, 2026	26.93	26.93	26.83	26.83	26.83	0.40%	3,119
Oct 23, 2026	26.76	26.77	26.69	26.73	26.73	-0.09%	1,633
Oct 22, 2026	26.65	26.75	26.65	26.75	26.75	-0.21%	1,430
Oct 21, 2026	26.83	26.83	26.66	26.81	26.81	0.56%	2,458
Oct 20, 2026	26.50	26.82	26.50	26.66	26.66	1.24%	3,721
Oct 19, 2026	26.38	26.47	26.33	26.33	26.33	0.06%	3,727
Oct 16, 2026	26.66	26.66	26.25	26.32	26.32	-1.50%	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