Acuitas Small Cap Active ETF (AIMS)

NASDAQ: AIMS · Real-Time Price · USD

28.52

-0.36 (-1.26%)

At close: Aug 18, 2026, 4:00 PM EDT

28.52

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

AIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	28.91	28.91	28.60	28.89	-	-	16
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
Aug 6, 2026	28.81	28.82	28.71	28.72	28.72	-1.09%	1,874
Aug 5, 2026	29.12	29.13	29.04	29.04	29.04	-0.49%	3,932
Aug 4, 2026	29.21	29.21	29.18	29.18	29.18	2.29%	358
Aug 3, 2026	28.51	28.53	28.45	28.53	28.52	2.24%	2,761
Jul 31, 2026	27.94	28.02	27.90	27.90	27.90	-0.34%	2,043
Jul 30, 2026	27.91	28.00	27.88	28.00	28.00	0.70%	1,178
Jul 29, 2026	28.00	28.00	27.80	27.80	27.80	-1.63%	2,586
Jul 28, 2026	28.26	28.27	28.26	28.26	28.26	0.23%	886
Jul 27, 2026	28.09	28.20	28.04	28.20	28.20	0.86%	808
Jul 24, 2026	27.99	28.07	27.96	27.96	27.96	-0.30%	522
Jul 23, 2026	27.97	28.04	27.97	28.04	28.04	-0.79%	2,160
Jul 22, 2026	28.34	28.34	28.25	28.26	28.26	-1.03%	3,050
Jul 21, 2026	28.56	28.57	28.53	28.56	28.56	1.98%	1,812
Jul 20, 2026	28.12	28.12	27.99	28.00	28.00	-0.84%	832
Jul 17, 2026	28.24	28.24	28.24	28.24	28.24	-0.99%	1,265
Jul 16, 2026	28.53	28.58	28.47	28.52	28.52	0.44%	2,186
Jul 15, 2026	28.34	28.40	28.33	28.39	28.39	0.04%	1,000
Jul 14, 2026	28.48	28.48	28.33	28.38	28.38	0.18%	1,812
Jul 13, 2026	28.32	28.33	28.24	28.33	28.33	-0.56%	3,524
Jul 10, 2026	28.49	28.56	28.42	28.49	28.49	-0.26%	1,426
Jul 9, 2026	28.61	28.68	28.54	28.56	28.56	1.42%	3,822
Jul 8, 2026	28.24	28.24	28.09	28.16	28.16	-1.07%	1,643
Jul 7, 2026	28.59	28.59	28.47	28.47	28.47	-1.68%	707
Jul 6, 2026	29.01	29.03	28.95	28.95	28.95	0.26%	3,676
Jul 2, 2026	29.52	29.52	28.73	28.88	28.88	-1.92%	3,348
Jul 1, 2026	29.62	29.62	29.44	29.44	29.44	-0.21%	1,891
Jun 30, 2026	29.36	29.51	29.36	29.51	29.51	1.07%	7,018
Jun 29, 2026	28.91	29.19	28.91	29.19	29.19	-0.02%	5,757
Jun 26, 2026	28.76	29.20	28.76	29.20	29.20	1.33%	853
Jun 25, 2026	28.71	28.82	28.71	28.82	28.82	1.50%	2,057
Jun 24, 2026	28.43	28.43	28.30	28.39	28.39	0.61%	3,340
Jun 23, 2026	28.21	28.27	28.21	28.22	28.22	-0.51%	2,099
Jun 22, 2026	28.48	28.48	28.32	28.37	28.37	-0.18%	5,010
Jun 18, 2026	28.39	28.42	28.36	28.42	28.42	2.02%	7,672
Jun 17, 2026	28.35	28.35	27.86	27.86	27.86	-0.79%	117
Jun 16, 2026	28.28	28.28	28.08	28.08	28.08	-0.61%	915
Jun 15, 2026	28.36	28.39	28.22	28.25	28.25	-0.15%	1,196
Jun 12, 2026	28.41	28.48	28.29	28.29	28.29	0.71%	3,526
Jun 11, 2026	27.76	28.09	27.76	28.09	28.09	2.95%	2,305
Jun 10, 2026	27.33	27.40	27.27	27.29	27.29	-0.39%	2,734
Jun 9, 2026	27.19	27.43	27.19	27.39	27.39	0.81%	610
Jun 8, 2026	27.22	27.22	27.12	27.17	27.17	1.09%	2,631