ARIA Opportunities ETF (ARIA)
NYSEARCA: ARIA · Real-Time Price · USD
24.28
-0.40 (-1.60%)
Oct 29, 2026, 4:00 PM EDT - Market closed
ARIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.60% | 531 |
| Oct 28, 2026 | 24.51 | 24.68 | 24.51 | 24.68 | 24.68 | -0.11% | 289 |
| Oct 27, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.65% | 7 |
| Oct 26, 2026 | 24.14 | 24.15 | 24.07 | 24.07 | 24.07 | 0.52% | 1,907 |
| Oct 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.01% | 34 |
| Oct 22, 2026 | 23.97 | 23.97 | 23.94 | 23.94 | 23.94 | -3.04% | 321 |
| Oct 21, 2026 | 24.58 | 24.69 | 24.58 | 24.69 | 24.69 | 1.95% | 211 |
| Oct 20, 2026 | 24.01 | 24.22 | 24.01 | 24.22 | 24.22 | 1.47% | 307 |
| Oct 19, 2026 | 24.13 | 24.13 | 23.87 | 23.87 | 23.87 | 0.41% | 533 |
| Oct 16, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -3.23% | 32 |
| Oct 15, 2026 | 24.01 | 24.57 | 24.01 | 24.57 | 24.57 | -0.42% | 591 |
| Oct 14, 2026 | 25.57 | 25.57 | 24.61 | 24.67 | 24.67 | -4.99% | 1,044 |
| Oct 13, 2026 | 25.75 | 25.99 | 25.75 | 25.97 | 25.97 | -0.08% | 945 |
| Oct 12, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.46% | 11 |
| Oct 9, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.77% | 14 |
| Oct 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.49% | 50 |
| Oct 7, 2026 | 25.97 | 26.04 | 25.97 | 26.04 | 26.04 | -0.58% | 378 |
| Oct 6, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.12% | 41 |
| Oct 5, 2026 | 25.97 | 25.97 | 25.90 | 25.90 | 25.90 | 0.05% | 220 |
| Oct 2, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.09% | 40 |
| Oct 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.23% | 35 |
| Sep 30, 2026 | 25.71 | 25.71 | 25.55 | 25.55 | 25.55 | -0.10% | 226 |
| Sep 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.52% | 116 |
| Sep 28, 2026 | 26.02 | 26.02 | 25.71 | 25.71 | 25.71 | -2.45% | 1,851 |
| Sep 25, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.73% | 63 |
| Sep 24, 2026 | 26.30 | 26.30 | 26.17 | 26.17 | 26.17 | -0.55% | 144 |
| Sep 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.64% | 133 |
| Sep 22, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.02% | 53 |
| Sep 21, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.72% | 258 |
| Sep 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.44% | 187 |
| Sep 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 3.01% | 31 |
| Sep 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.20% | 179 |
| Sep 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.52% | 16 |
| Sep 14, 2026 | 25.73 | 25.98 | 25.73 | 25.83 | 25.83 | -1.02% | 471 |
| Sep 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.93% | 23 |
| Sep 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -2.06% | 228 |
| Sep 9, 2026 | 25.83 | 25.83 | 25.64 | 25.64 | 25.64 | -1.06% | 257 |
| Sep 8, 2026 | 25.83 | 25.91 | 25.77 | 25.91 | 25.91 | -0.19% | 293 |
| Sep 4, 2026 | 26.04 | 26.04 | 25.96 | 25.96 | 25.96 | -0.81% | 142 |
| Sep 3, 2026 | 26.01 | 26.36 | 26.01 | 26.17 | 26.17 | 3.00% | 651 |
| Sep 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 3.56% | 16 |
| Sep 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.46% | 37 |
| Aug 31, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.41 | 0.23% | 13 |
| Aug 28, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.72% | 13 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.07% | 12 |
| Aug 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.43% | 20 |
| Aug 25, 2026 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 1.59% | 169 |
| Aug 24, 2026 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | -1.56% | 113 |
| Aug 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.41% | 12 |
| Aug 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.49% | 11 |