ARS Focused Opportunity Strategy ETF (AFOS)
NASDAQ: AFOS · Real-Time Price · USD
33.60
+0.24 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
33.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
AFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | - | 0.79% | 337 |
| Dec 4, 2025 | 33.01 | 33.36 | 33.01 | 33.36 | 33.36 | 0.64% | 5,376 |
| Dec 3, 2025 | 33.00 | 33.22 | 32.91 | 33.14 | 33.14 | -0.11% | 1,140 |
| Dec 2, 2025 | 33.37 | 33.37 | 33.11 | 33.18 | 33.18 | 0.16% | 3,815 |
| Dec 1, 2025 | 33.28 | 33.29 | 33.06 | 33.13 | 33.12 | -0.65% | 10,774 |
| Nov 28, 2025 | 33.22 | 33.36 | 33.20 | 33.34 | 33.34 | 0.81% | 7,287 |
| Nov 26, 2025 | 33.12 | 33.20 | 33.07 | 33.07 | 33.07 | 1.34% | 1,258 |
| Nov 25, 2025 | 32.30 | 32.66 | 32.30 | 32.64 | 32.64 | 0.91% | 12,930 |
| Nov 24, 2025 | 32.37 | 32.44 | 32.32 | 32.34 | 32.34 | 2.59% | 4,798 |
| Nov 21, 2025 | 30.95 | 31.64 | 30.86 | 31.53 | 31.53 | 0.94% | 2,050 |
| Nov 20, 2025 | 32.76 | 32.76 | 31.23 | 31.23 | 31.23 | -3.01% | 4,658 |
| Nov 19, 2025 | 31.94 | 32.26 | 31.89 | 32.20 | 32.20 | 0.73% | 4,385 |
| Nov 18, 2025 | 32.23 | 32.23 | 31.97 | 31.97 | 31.97 | -0.97% | 295 |
| Nov 17, 2025 | 32.82 | 32.82 | 32.13 | 32.28 | 32.28 | -0.45% | 3,831 |
| Nov 14, 2025 | 32.46 | 32.82 | 32.43 | 32.43 | 32.43 | 0.17% | 2,079 |
| Nov 13, 2025 | 32.72 | 32.96 | 32.27 | 32.37 | 32.37 | -2.25% | 6,201 |
| Nov 12, 2025 | 33.39 | 33.39 | 33.12 | 33.12 | 33.12 | 0.14% | 5,654 |
| Nov 11, 2025 | 33.07 | 33.18 | 32.90 | 33.07 | 33.07 | -0.51% | 3,072 |
| Nov 10, 2025 | 33.13 | 33.27 | 33.00 | 33.24 | 33.24 | 2.40% | 4,887 |
| Nov 7, 2025 | 32.21 | 32.46 | 32.06 | 32.46 | 32.46 | 0.13% | 2,281 |
| Nov 6, 2025 | 32.76 | 32.85 | 32.38 | 32.42 | 32.42 | -0.41% | 3,378 |
| Nov 5, 2025 | 32.19 | 32.83 | 32.19 | 32.55 | 32.55 | 0.86% | 2,405 |
| Nov 4, 2025 | 32.45 | 32.53 | 32.28 | 32.28 | 32.28 | -2.31% | 6,970 |
| Nov 3, 2025 | 33.10 | 33.13 | 32.87 | 33.04 | 33.04 | 0.68% | 6,229 |
| Oct 31, 2025 | 32.97 | 32.97 | 32.82 | 32.82 | 32.82 | 0.65% | 1,518 |
| Oct 30, 2025 | 32.93 | 32.93 | 32.61 | 32.61 | 32.60 | -0.62% | 2,633 |
| Oct 29, 2025 | 32.74 | 32.97 | 32.74 | 32.81 | 32.81 | 1.50% | 3,857 |
| Oct 28, 2025 | 32.34 | 32.34 | 32.32 | 32.32 | 32.32 | 0.24% | 1,508 |
| Oct 27, 2025 | 32.56 | 32.56 | 32.12 | 32.25 | 32.25 | 0.63% | 2,188 |
| Oct 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.15% | 112 |
| Oct 23, 2025 | 31.65 | 31.68 | 31.65 | 31.68 | 31.68 | 1.58% | 847 |
| Oct 22, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | -0.87% | 308 |
| Oct 21, 2025 | 31.40 | 31.46 | 31.40 | 31.46 | 31.46 | -0.22% | 720 |
| Oct 20, 2025 | 31.57 | 31.57 | 31.53 | 31.53 | 31.53 | 0.94% | 1,060 |
| Oct 17, 2025 | 31.11 | 31.24 | 31.11 | 31.24 | 31.24 | -0.43% | 6,375 |
| Oct 16, 2025 | 31.30 | 31.37 | 31.26 | 31.37 | 31.37 | - | 1,694 |
| Oct 15, 2025 | 31.34 | 31.37 | 31.34 | 31.37 | 31.37 | 0.99% | 214 |
| Oct 14, 2025 | 30.99 | 31.27 | 30.99 | 31.07 | 31.06 | -0.39% | 995 |
| Oct 13, 2025 | 31.11 | 31.26 | 31.11 | 31.19 | 31.19 | 2.28% | 434 |
| Oct 10, 2025 | 31.57 | 31.57 | 30.49 | 30.49 | 30.49 | -2.90% | 944 |
| Oct 9, 2025 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | -0.72% | 329 |
| Oct 8, 2025 | 31.43 | 31.69 | 31.43 | 31.63 | 31.63 | 1.22% | 2,381 |
| Oct 7, 2025 | 31.64 | 31.64 | 31.11 | 31.25 | 31.25 | -1.20% | 3,462 |
| Oct 6, 2025 | 31.79 | 31.79 | 31.63 | 31.63 | 31.63 | 0.60% | 2,017 |
| Oct 3, 2025 | 31.50 | 31.67 | 31.39 | 31.44 | 31.44 | 0.30% | 9,821 |
| Oct 2, 2025 | 31.67 | 31.67 | 31.32 | 31.34 | 31.34 | 0.32% | 1,398 |
| Oct 1, 2025 | 30.95 | 31.24 | 30.95 | 31.24 | 31.24 | 1.96% | 3,588 |
| Sep 30, 2025 | 30.34 | 30.64 | 30.34 | 30.64 | 30.64 | 1.38% | 1,085 |
| Sep 29, 2025 | 30.28 | 30.28 | 30.20 | 30.23 | 30.23 | 1.12% | 5,357 |
| Sep 26, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.92% | 207 |