Skip to main content
ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
27.67
-0.10 (-0.36%)
At close: Aug 15, 2025, 4:00 PM
27.67
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT

AFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.6727.6727.6727.67--0.36%83
Aug 14, 202527.7727.7727.7727.7727.77-0.03%22
Aug 13, 202527.9827.9827.6627.7727.77-0.09%2,383
Aug 12, 202527.6727.8027.6727.8027.801.57%193
Aug 11, 202527.5127.5127.3727.3727.37-0.18%247
Aug 8, 202527.3427.4227.3427.4227.421.16%142
Aug 7, 202527.0727.1027.0327.1027.100.60%202
Aug 6, 202526.9926.9926.9326.9426.94-0.17%5,800
Aug 5, 202527.1027.1026.9926.9926.99-0.57%110
Aug 4, 202527.0827.1427.0827.1427.141.57%161
Aug 1, 202526.6326.7226.6326.7226.72-1.34%101
Jul 31, 202527.2827.2827.0927.0927.090.16%220
Jul 30, 202527.1227.1726.9327.0427.040.23%685
Jul 29, 202527.1727.1726.9826.9826.98-0.51%1,540
Jul 28, 202527.1827.1827.1227.1227.12-0.11%467
Jul 25, 202527.0927.1527.0727.1527.150.98%1,502
Jul 24, 202526.9726.9726.8926.8926.890.32%770
Jul 23, 202526.8026.8026.8026.8026.802.02%15
Jul 22, 202526.2126.3126.2126.2726.27-0.88%320
Jul 21, 202526.7226.7326.5126.5126.51-0.29%665
Jul 18, 202526.6726.6726.5826.5826.580.04%307
Jul 17, 202526.4226.5726.3626.5726.571.24%1,890
Jul 16, 202526.1726.2526.1726.2526.250.09%300
Jul 15, 202526.2926.2926.2226.2226.22-0.40%316
Jul 14, 202526.3026.3326.3026.3326.330.21%2,850
Jul 11, 202526.2326.2726.2226.2726.270.52%1,306
Jul 10, 202525.9926.1625.9926.1426.140.38%4,885
Jul 9, 202526.0426.0426.0426.0426.040.98%2
Jul 8, 202525.7625.8525.7625.7925.79-0.10%2,468
Jul 7, 202525.8125.8125.8125.8125.81-0.64%62
Jul 3, 202526.0026.0025.9825.9825.980.92%110
Jul 2, 202525.6425.7425.6425.7425.741.21%81,375
Jul 1, 202525.4325.4325.4325.4325.43-0.65%19
Jun 30, 202525.6025.6025.6025.6025.600.27%2
Jun 27, 202525.5325.5325.5325.5325.530.80%21