ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
34.38
-0.30 (-0.86%)
Dec 31, 2025, 4:00 PM EST - Market closed
AFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 34.68 | 34.68 | 34.38 | 34.38 | 34.38 | -0.87% | 2,756 |
| Dec 30, 2025 | 34.74 | 34.80 | 34.68 | 34.68 | 34.68 | -0.27% | 6,256 |
| Dec 29, 2025 | 34.63 | 34.82 | 34.63 | 34.77 | 34.77 | -0.49% | 1,884 |
| Dec 26, 2025 | 34.92 | 34.97 | 34.90 | 34.94 | 34.94 | 0.09% | 1,489 |
| Dec 24, 2025 | 34.91 | 34.91 | 34.84 | 34.91 | 34.91 | 0.44% | 1,162 |
| Dec 23, 2025 | 34.71 | 34.78 | 34.57 | 34.76 | 34.76 | 0.24% | 3,551 |
| Dec 22, 2025 | 34.60 | 34.72 | 34.43 | 34.68 | 34.58 | 1.34% | 4,958 |
| Dec 19, 2025 | 34.11 | 34.33 | 34.04 | 34.22 | 34.12 | 1.85% | 8,405 |
| Dec 18, 2025 | 33.75 | 33.89 | 33.58 | 33.60 | 33.50 | 1.87% | 4,235 |
| Dec 17, 2025 | 33.75 | 33.75 | 32.95 | 32.98 | 32.88 | -2.43% | 2,597 |
| Dec 16, 2025 | 33.70 | 33.80 | 33.64 | 33.80 | 33.70 | -0.29% | 2,738 |
| Dec 15, 2025 | 34.03 | 34.07 | 33.90 | 33.90 | 33.80 | -0.07% | 4,982 |
| Dec 12, 2025 | 34.65 | 34.65 | 33.75 | 33.92 | 33.82 | -1.98% | 2,467 |
| Dec 11, 2025 | 34.41 | 34.65 | 34.08 | 34.61 | 34.51 | 0.56% | 5,592 |
| Dec 10, 2025 | 33.78 | 34.44 | 33.74 | 34.42 | 34.31 | 2.02% | 3,095 |
| Dec 9, 2025 | 33.74 | 33.85 | 33.74 | 33.74 | 33.64 | 0.07% | 5,447 |
| Dec 8, 2025 | 33.84 | 33.84 | 33.71 | 33.71 | 33.61 | 0.35% | 1,200 |
| Dec 5, 2025 | 33.62 | 33.62 | 33.60 | 33.60 | 33.50 | 0.71% | 418 |
| Dec 4, 2025 | 33.01 | 33.36 | 33.01 | 33.36 | 33.26 | 0.64% | 5,376 |
| Dec 3, 2025 | 33.00 | 33.22 | 32.91 | 33.14 | 33.05 | -0.11% | 1,140 |
| Dec 2, 2025 | 33.37 | 33.37 | 33.11 | 33.18 | 33.08 | 0.16% | 3,815 |
| Dec 1, 2025 | 33.28 | 33.29 | 33.06 | 33.13 | 33.03 | -0.65% | 10,774 |
| Nov 28, 2025 | 33.22 | 33.36 | 33.20 | 33.34 | 33.24 | 0.81% | 7,287 |
| Nov 26, 2025 | 33.12 | 33.20 | 33.07 | 33.07 | 32.97 | 1.34% | 1,258 |
| Nov 25, 2025 | 32.30 | 32.66 | 32.30 | 32.64 | 32.54 | 0.91% | 12,930 |
| Nov 24, 2025 | 32.37 | 32.44 | 32.32 | 32.34 | 32.25 | 2.59% | 4,798 |
| Nov 21, 2025 | 30.95 | 31.64 | 30.86 | 31.53 | 31.43 | 0.94% | 2,050 |
| Nov 20, 2025 | 32.76 | 32.76 | 31.23 | 31.23 | 31.14 | -3.01% | 4,658 |
| Nov 19, 2025 | 31.94 | 32.26 | 31.89 | 32.20 | 32.11 | 0.73% | 4,385 |
| Nov 18, 2025 | 32.23 | 32.23 | 31.97 | 31.97 | 31.87 | -0.97% | 295 |
| Nov 17, 2025 | 32.82 | 32.82 | 32.13 | 32.28 | 32.19 | -0.45% | 3,831 |
| Nov 14, 2025 | 32.46 | 32.82 | 32.43 | 32.43 | 32.33 | 0.17% | 2,079 |
| Nov 13, 2025 | 32.72 | 32.96 | 32.27 | 32.37 | 32.28 | -2.25% | 6,201 |
| Nov 12, 2025 | 33.39 | 33.39 | 33.12 | 33.12 | 33.02 | 0.14% | 5,654 |
| Nov 11, 2025 | 33.07 | 33.18 | 32.90 | 33.07 | 32.97 | -0.51% | 3,072 |
| Nov 10, 2025 | 33.13 | 33.27 | 33.00 | 33.24 | 33.14 | 2.40% | 4,887 |
| Nov 7, 2025 | 32.21 | 32.46 | 32.06 | 32.46 | 32.37 | 0.13% | 2,281 |
| Nov 6, 2025 | 32.76 | 32.85 | 32.38 | 32.42 | 32.33 | -0.41% | 3,378 |
| Nov 5, 2025 | 32.19 | 32.83 | 32.19 | 32.55 | 32.46 | 0.86% | 2,405 |
| Nov 4, 2025 | 32.45 | 32.53 | 32.28 | 32.28 | 32.18 | -2.31% | 6,970 |
| Nov 3, 2025 | 33.10 | 33.13 | 32.87 | 33.04 | 32.94 | 0.68% | 6,229 |
| Oct 31, 2025 | 32.97 | 32.97 | 32.82 | 32.82 | 32.72 | 0.65% | 1,518 |
| Oct 30, 2025 | 32.93 | 32.93 | 32.61 | 32.61 | 32.51 | -0.62% | 2,633 |
| Oct 29, 2025 | 32.74 | 32.97 | 32.74 | 32.81 | 32.71 | 1.50% | 3,857 |
| Oct 28, 2025 | 32.34 | 32.34 | 32.32 | 32.32 | 32.23 | 0.24% | 1,508 |
| Oct 27, 2025 | 32.56 | 32.56 | 32.12 | 32.25 | 32.15 | 0.63% | 2,188 |
| Oct 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.95 | 1.15% | 112 |
| Oct 23, 2025 | 31.65 | 31.68 | 31.65 | 31.68 | 31.59 | 1.58% | 847 |
| Oct 22, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | 31.10 | -0.87% | 308 |
| Oct 21, 2025 | 31.40 | 31.46 | 31.40 | 31.46 | 31.37 | -0.22% | 720 |