Anfield Enhanced Market ETF (AEMS)
BATS: AEMS · Real-Time Price · USD
10.42
+0.12 (1.17%)
Aug 13, 2025, 4:00 PM - Market closed
AEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.33 | 10.42 | 10.27 | 10.42 | 10.42 | 1.17% | 26,099 |
| Aug 12, 2025 | 10.28 | 10.35 | 10.22 | 10.30 | 10.30 | 1.17% | 68,450 |
| Aug 11, 2025 | 10.27 | 10.28 | 10.16 | 10.18 | 10.18 | 0.20% | 17,896 |
| Aug 8, 2025 | 10.14 | 10.27 | 10.14 | 10.16 | 10.16 | 0.24% | 22,938 |
| Aug 7, 2025 | 10.16 | 10.16 | 10.06 | 10.14 | 10.14 | -0.82% | 23,041 |
| Aug 6, 2025 | 10.18 | 10.23 | 10.10 | 10.22 | 10.22 | 1.47% | 42,463 |
| Aug 5, 2025 | 10.15 | 10.15 | 10.01 | 10.07 | 10.07 | 0.02% | 21,204 |
| Aug 4, 2025 | 9.97 | 10.18 | 9.97 | 10.07 | 10.07 | 1.26% | 57,039 |
| Aug 1, 2025 | 9.94 | 10.00 | 9.91 | 9.95 | 9.95 | -1.55% | 35,691 |
| Jul 31, 2025 | 10.20 | 10.21 | 10.10 | 10.10 | 10.10 | 0.12% | 51,148 |
| Jul 30, 2025 | 10.19 | 10.25 | 10.06 | 10.09 | 10.09 | -0.98% | 44,047 |
| Jul 29, 2025 | 10.18 | 10.21 | 10.16 | 10.19 | 10.19 | -0.29% | 58,828 |
| Jul 28, 2025 | 10.21 | 10.23 | 10.18 | 10.22 | 10.22 | 0.06% | 26,723 |
| Jul 25, 2025 | 10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 0.33% | 26,895 |
| Jul 24, 2025 | 10.20 | 10.22 | 10.18 | 10.18 | 10.18 | 0.10% | 33,379 |
| Jul 23, 2025 | 10.11 | 10.17 | 10.10 | 10.17 | 10.17 | 0.59% | 66,679 |
| Jul 22, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.20% | 34,067 |
| Jul 21, 2025 | 10.13 | 10.15 | 10.09 | 10.09 | 10.09 | -0.10% | 29,561 |
| Jul 18, 2025 | 10.11 | 10.12 | 10.09 | 10.10 | 10.10 | -0.07% | 28,187 |
| Jul 17, 2025 | 10.10 | 10.11 | 10.07 | 10.11 | 10.11 | 0.52% | 34,895 |
| Jul 16, 2025 | 10.02 | 10.06 | 9.96 | 10.06 | 10.06 | 0.23% | 33,898 |
| Jul 15, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.38% | 37,300 |
| Jul 14, 2025 | 10.05 | 10.08 | 10.04 | 10.07 | 10.07 | 0.39% | 25,219 |
| Jul 11, 2025 | 10.03 | 10.05 | 10.02 | 10.03 | 10.03 | -0.49% | 26,207 |
| Jul 10, 2025 | 10.10 | 10.10 | 10.05 | 10.08 | 10.08 | 0.21% | 43,836 |
| Jul 9, 2025 | 10.05 | 10.06 | 10.02 | 10.06 | 10.06 | 0.50% | 64,502 |
| Jul 8, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.21% | 8,187,155 |
| Jul 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.50% | - |
| Jul 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.75% | 3 |
| Jul 2, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.40% | 1,003 |