Dark

ACEP
ARS Core Equity Portfolio ETF
stock NASDAQ ETF

At Close

Sep 25, 2026 12:34:00 PM EDT

20.14USD-0.049%(+20.14)1,516

20.10Bid 20.14Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	20.1400	20.1400	20.1400	20.1400	+0.601%	1,516	0.000%
2026-09-24	20.0100	20.0300	20.0100	20.0196	-0.565%	1,653	+0.601%
2026-09-23	20.1100	20.1900	20.1100	20.1334	-0.854%	4,277	+0.033%
2026-09-22	20.2300	20.3200	20.2200	20.3069	+0.007%	4,236	-0.822%
2026-09-21	20.1900	20.3300	20.1900	20.3054	+0.373%	2,737	-0.815%
2026-09-18	20.1600	20.2300	20.1600	20.2300	+0.299%	1,146	-0.445%
2026-09-17	20.1500	20.2100	20.1500	20.1696	+1.015%	17,886	-0.147%
2026-09-16	20.2200	20.2200	19.9669	19.9669	-0.918%	33,469	+0.867%
2026-09-15	20.1600	20.1600	20.1519	20.1519	-0.351%	263	-0.059%
2026-09-14	20.2500	20.2900	20.2000	20.2228	-1.165%	1,378	-0.409%
2026-09-11	20.5100	20.5100	20.4500	20.4611	+0.769%	233	-1.569%
2026-09-10	20.3050	20.3050	20.3050	20.3050	-1.280%	700	-0.813%
2026-09-09	20.7200	20.7200	20.5683	20.5683	-0.384%	1,302	-2.082%
2026-09-08	20.6500	20.7200	20.6476	20.6476	+0.111%	3,758	-2.458%
2026-09-04	20.6800	20.6800	20.6100	20.6247	-0.442%	17,782	-2.350%
2026-09-03	20.5000	20.7162	20.4900	20.7162	+0.418%	3,008	-2.781%
2026-09-02	20.6600	20.6600	20.6250	20.6300	+0.466%	1,183	-2.375%
2026-09-01	20.6200	20.6500	20.5344	20.5344	-1.114%	22,226	-1.921%
2026-08-31	20.6710	20.7657	20.6700	20.7657	-0.119%	17,001	-3.013%
2026-08-28	20.9900	20.9900	20.7905	20.7905	-0.637%	1,431	-3.129%
2026-08-27	20.9100	20.9700	20.9100	20.9238	+0.009%	1,043	-3.746%
2026-08-26	20.9219	20.9219	20.9219	20.9219	-0.140%	254	-3.737%
2026-08-25	20.9500	20.9900	20.9500	20.9512	+0.389%	393	-3.872%
2026-08-24	20.8700	20.8700	20.8700	20.8700	-0.455%	21	-3.498%
2026-08-21	20.7700	20.9700	20.7700	20.9653	+0.893%	347	-3.937%
2026-08-20	20.9800	20.9900	20.7798	20.7798	-0.211%	1,624	-3.079%
2026-08-19	20.9000	20.9500	20.8237	20.8237	+0.140%	18,519	-3.283%
2026-08-18	20.7800	20.8100	20.7800	20.7945	-0.469%	373	-3.147%
2026-08-17	20.9400	20.9600	20.8924	20.8924	-0.097%	2,431	-3.601%
2026-08-14	20.9126	20.9126	20.9126	20.9126	-0.224%	34	-3.694%
2026-08-13	20.9596	20.9596	20.9596	20.9596	+0.472%	80	-3.910%
2026-08-12	20.8612	20.8612	20.8612	20.8612	+0.822%	31	-3.457%
2026-08-11	20.6912	20.6912	20.6912	20.6912	+0.252%	16	-2.664%
2026-08-10	20.6600	20.6700	20.6392	20.6392	+0.364%	1,135	-2.419%
2026-08-07	20.5300	20.5644	20.5300	20.5644	+0.640%	996	-2.064%
2026-08-06	20.4300	20.4337	20.4300	20.4337	+0.587%	170	-1.437%
2026-08-05	20.4300	20.4300	20.3145	20.3145	+0.021%	659	-0.859%
2026-08-04	20.1300	20.3301	20.1300	20.3103	+1.674%	10,167	-0.838%
2026-08-03	19.8600	19.9759	19.8600	19.9759	+0.560%	1,464	+0.821%
2026-07-31	19.8000	19.8900	19.8000	19.8646	-0.129%	373	+1.386%
2026-07-30	19.7900	19.8902	19.7700	19.8902	+1.171%	3,447	+1.256%
2026-07-29	19.6600	19.6600	19.6600	19.6600	-0.977%	173	+2.442%
2026-07-28	19.8500	19.8540	19.8500	19.8540	-0.131%	325	+1.441%
2026-07-27	19.8800	19.8800	19.8800	19.8800	+0.172%	13	+1.308%
2026-07-24	19.9100	19.9600	19.8458	19.8458	+0.036%	876	+1.482%
2026-07-23	19.9500	19.9500	19.8386	19.8386	-0.326%	647	+1.519%
2026-07-22	19.8700	19.9300	19.8700	19.9034	+0.726%	695	+1.189%
2026-07-21	19.7800	19.7900	19.7500	19.7600	+1.254%	3,025	+1.923%
2026-07-20	19.6400	19.6400	19.5153	19.5153	-0.354%	13,338	+3.201%
2026-07-17	19.6250	19.6250	19.5846	19.5846	-0.118%	948	+2.836%
2026-07-16	19.5600	19.6077	19.5600	19.6077	-0.522%	405	+2.715%
2026-07-15	19.8700	19.8700	19.7106	19.7106	-0.422%	373	+2.179%
2026-07-14	19.7800	19.8000	19.7800	19.7941	-0.557%	662	+1.747%
2026-07-13	19.9050	19.9050	19.9050	19.9050	-0.505%	35	+1.181%
2026-07-10	20.0000	20.0061	20.0000	20.0061	+0.215%	265	+0.669%
2026-07-09	19.9500	20.0200	19.9500	19.9631	+1.078%	970	+0.886%
2026-07-08	19.7600	19.7600	19.7300	19.7501	-0.180%	549	+1.974%
2026-07-07	19.8100	19.8100	19.7700	19.7857	-0.158%	1,428	+1.791%
2026-07-06	19.8400	19.8400	19.8050	19.8170	+0.866%	1,564	+1.630%
2026-07-02	19.6469	19.6469	19.6469	19.6469	+0.351%	17	+2.510%
2026-07-01	19.7200	19.7200	19.5781	19.5781	-0.799%	1,609	+2.870%
2026-06-30	19.7050	19.7399	19.7050	19.7357	+0.501%	7,760	+2.049%
2026-06-29	19.5600	19.6700	19.5400	19.6373	+0.461%	5,522	+2.560%
2026-06-26	19.7300	19.7300	19.5300	19.5472	-0.997%	51,606	+3.033%
2026-06-25	19.8200	19.8700	19.7000	19.7441	+0.756%	883	+2.005%
2026-06-24	19.5900	19.7000	19.5100	19.5960	-1.129%	1,041	+2.776%
2026-06-23	19.5700	19.8600	19.5700	19.8197	-1.496%	1,125	+1.616%
2026-06-22	20.1300	20.1300	20.0700	20.1207	+0.345%	723	+0.096%
2026-06-18	20.1900	20.1900	20.0500	20.0516	-0.625%	3,593	+0.441%
2026-06-17	20.4200	20.5700	20.1700	20.1778	-0.399%	1,843	-0.187%
2026-06-16	20.4500	20.4800	20.2586	20.2586	-0.192%	1,547	-0.585%
2026-06-15	20.3300	20.3300	20.2976	20.2976	+1.201%	3,311	-0.776%
2026-06-12	20.0100	20.1600	20.0100	20.0568	+1.235%	543	+0.415%
2026-06-11	19.5300	19.8122	19.5100	19.8122	+2.565%	1,042	+1.655%
2026-06-10	19.6600	19.6800	19.3167	19.3167	-1.476%	872	+4.262%
2026-06-09	19.4899	19.6060	19.4899	19.6060	+0.103%	2,411	+2.724%
2026-06-08	19.6000	19.6000	19.5859	19.5859	+0.052%	198	+2.829%
2026-06-05	19.9100	19.9100	19.5758	19.5758	-3.301%	211	+2.882%
2026-06-04	20.2600	20.2600	20.2440	20.2440	-0.097%	100	-0.514%
2026-06-03	20.2901	20.2901	20.2400	20.2636	-0.692%	3,769	-0.610%
2026-06-02	20.3800	20.4047	20.3800	20.4047	+1.731%	230	-1.297%
2026-06-01	19.9500	20.0800	19.9500	20.0575	+0.359%	992	+0.411%
2026-05-29	20.0100	20.0100	19.9857	19.9857	+1.023%	183	+0.772%
2026-05-28	19.8050	19.8300	19.7834	19.7834	+0.601%	833	+1.803%
2026-05-27	19.7100	19.7100	19.6653	19.6653	-0.662%	1,313	+2.414%
2026-05-26	19.8900	19.8900	19.7600	19.7964	+0.991%	6,357	+1.736%
2026-05-22	19.6000	19.6021	19.6000	19.6021	+0.862%	502	+2.744%
2026-05-21	19.4186	19.4346	19.4186	19.4346	+1.259%	102	+3.630%
2026-05-20	19.1929	19.1929	19.1929	19.1929	+1.180%	2	+4.935%
2026-05-19	18.9691	18.9691	18.9691	18.9691	-1.081%	4	+6.173%
2026-05-18	19.1764	19.1764	19.1764	19.1764	-0.004%	60	+5.025%
2026-05-15	19.1900	19.1900	19.1771	19.1771	-1.546%	209	+5.021%
2026-05-14	19.5000	19.5000	19.4783	19.4783	+0.113%	4,618	+3.397%
2026-05-13	19.3900	19.4700	19.3832	19.4564	-0.067%	563	+3.513%
2026-05-12	19.4694	19.4694	19.4694	19.4694	-0.498%	4	+3.444%
2026-05-11	19.6200	19.6200	19.5669	19.5669	+0.992%	784	+2.929%
2026-05-08	19.3100	19.3900	19.3100	19.3747	+1.177%	206	+3.950%
2026-05-07	19.2600	19.2600	19.1494	19.1494	-0.791%	805	+5.173%
2026-05-06	19.2750	19.3100	19.2400	19.3020	+1.497%	13,036	+4.342%
2026-05-05	19.0600	19.0600	19.0173	19.0173	+1.403%	1,906	+5.904%
2026-05-04	18.8400	18.8400	18.7400	18.7541	-0.627%	879	+7.390%
2026-05-01	18.8650	18.8724	18.8650	18.8724	-0.062%	480	+6.717%
2026-04-30	18.7200	18.8842	18.7199	18.8842	+2.140%	956	+6.650%
2026-04-29	18.4886	18.4886	18.4886	18.4886	+0.300%	183	+8.932%
2026-04-28	18.4300	18.4333	18.4300	18.4333	-0.923%	104	+9.259%
2026-04-27	18.7050	18.7050	18.5900	18.6050	-0.641%	512	+8.250%
2026-04-24	18.6800	18.7500	18.6800	18.7250	+0.328%	853	+7.557%
2026-04-23	18.6400	18.6638	18.6400	18.6638	-0.739%	102	+7.909%
2026-04-22	18.7800	18.8028	18.7800	18.8028	+0.744%	407	+7.112%
2026-04-21	18.7000	18.7000	18.6640	18.6640	-0.920%	533	+7.908%
2026-04-20	18.8500	18.8500	18.8373	18.8373	-0.248%	1,230	+6.916%
2026-04-17	18.7900	18.9000	18.7900	18.8842	+1.269%	7,555	+6.650%
2026-04-16	18.6300	18.6475	18.5800	18.6475	+0.068%	2,155	+8.004%
2026-04-15	18.5800	18.6348	18.5250	18.6348	-0.346%	1,064	+8.077%
2026-04-14	18.6000	18.7200	18.6000	18.6995	+0.620%	1,223	+7.703%
2026-04-13	18.4850	18.5842	18.4850	18.5842	+0.744%	762	+8.372%
2026-04-10	18.4900	18.4900	18.4469	18.4469	+0.065%	372	+9.178%
2026-04-09	18.3800	18.4350	18.3800	18.4350	+0.695%	105	+9.249%
2026-04-08	18.1800	18.3078	18.1800	18.3078	+3.012%	5,323	+10.008%
2026-04-07	17.7400	17.7725	17.6800	17.7725	+0.201%	772	+13.321%
2026-04-06	17.7500	17.7500	17.7368	17.7368	+0.439%	479	+13.549%
2026-04-02	17.6600	17.6600	17.6532	17.6593	+0.205%	748	+14.048%
2026-04-01	17.5950	17.6232	17.5950	17.6232	+1.141%	9,141	+14.281%
2026-03-31	17.3500	17.4244	17.3500	17.4244	+2.945%	11,630	+15.585%
2026-03-30	17.2000	17.2000	16.9260	16.9260	-0.899%	363	+18.989%
2026-03-27	17.1550	17.1550	17.0400	17.0796	-0.562%	29,604	+17.918%
2026-03-26	17.1762	17.1762	17.1762	17.1762	-1.854%	34	+17.255%
2026-03-25	17.5100	17.5100	17.5006	17.5006	+0.023%	499	+15.082%
2026-03-24	17.5200	17.5400	17.4966	17.4966	+1.157%	729	+15.108%
2026-03-23	17.2964	17.2964	17.2964	17.2964	+0.879%	11	+16.440%
2026-03-20	17.0700	17.1457	17.0699	17.1457	-1.402%	312	+17.464%
2026-03-19	17.2600	17.4500	17.2600	17.3895	+0.506%	998	+15.817%
2026-03-18	17.4300	17.4300	17.3019	17.3019	-0.957%	135	+16.403%
2026-03-17	17.4600	17.4691	17.4600	17.4691	+0.830%	384	+15.289%
2026-03-16	17.3600	17.3600	17.3100	17.3253	+1.256%	222	+16.246%
2026-03-13	17.2700	17.2700	17.1104	17.1104	-0.377%	342	+17.706%
2026-03-12	17.2400	17.2400	17.1751	17.1751	-1.854%	124	+17.263%
2026-03-11	17.4250	17.4996	17.4250	17.4996	-0.053%	892	+15.088%
2026-03-10	17.6100	17.6400	17.5089	17.5089	+0.038%	953	+15.027%
2026-03-09	17.2300	17.5200	17.2300	17.5022	+1.093%	1,031	+15.071%
2026-03-06	17.3130	17.3130	17.3130	17.3130	-1.774%	24	+16.329%
2026-03-05	17.6257	17.6257	17.6257	17.6257	-1.420%	14	+14.265%
2026-03-04	17.9000	17.9100	17.8796	17.8796	+0.978%	13,993	+12.642%
2026-03-03	17.5200	17.7500	17.5200	17.7064	-2.355%	779	+13.744%
2026-03-02	18.0000	18.1500	18.0000	18.1335	+0.157%	1,408	+11.065%
2026-02-27	18.0600	18.1050	18.0600	18.1050	+0.270%	133	+11.240%
2026-02-26	17.8850	18.0562	17.8850	18.0562	-0.566%	777	+11.541%
2026-02-25	18.1900	18.1900	18.1590	18.1590	+0.561%	8,548	+10.909%
2026-02-24	17.8400	18.0577	17.8400	18.0577	+0.395%	740	+11.531%
2026-02-23	18.0250	18.0250	17.9866	17.9866	-1.004%	489	+11.972%
2026-02-20	18.0600	18.1691	18.0600	18.1691	+0.276%	570	+10.848%
2026-02-19	18.0800	18.1299	18.0800	18.1191	-0.455%	274	+11.153%
2026-02-18	18.2600	18.2600	18.1900	18.2019	+0.833%	1,325	+10.648%
2026-02-17	18.0752	18.0752	18.0500	18.0515	-0.223%	611	+11.570%
2026-02-13	18.0700	18.1800	18.0700	18.0918	+0.874%	2,186	+11.321%
2026-02-12	18.2600	18.2700	17.9350	17.9350	-0.875%	15,496	+12.294%
2026-02-11	18.0100	18.1300	17.9300	18.0934	+1.153%	4,647	+11.311%
2026-02-10	17.8900	17.9300	17.8872	17.8872	-0.672%	2,014	+12.594%
2026-02-09	18.0600	18.0700	17.9900	18.0083	+0.494%	11,281	+11.837%
2026-02-06	17.7056	17.9197	17.7056	17.9197	+3.544%	6,635	+12.390%
2026-02-05	17.3100	17.3500	17.2800	17.3064	-1.653%	664	+16.373%
2026-02-04	17.5972	17.5972	17.5972	17.5972	-1.195%	89	+14.450%
2026-02-03	17.8900	17.8900	17.8100	17.8100	-0.112%	582	+13.083%
2026-02-02	17.7850	17.8400	17.7850	17.8300	+0.887%	1,514	+12.956%
2026-01-30	17.7700	17.7700	17.6733	17.6733	-2.960%	428	+13.957%
2026-01-29	18.1200	18.2124	18.1200	18.2124	+0.499%	828	+10.584%
2026-01-28	18.0200	18.1400	18.0199	18.1219	+1.682%	10,773	+11.136%
2026-01-27	17.7800	17.8400	17.7800	17.8221	+1.390%	6,062	+13.006%
2026-01-26	17.5778	17.5778	17.5778	17.5778	+0.855%	98	+14.576%
2026-01-23	17.4500	17.4500	17.3800	17.4287	-0.079%	1,225	+15.557%
2026-01-22	17.4000	17.5300	17.4000	17.4424	+0.170%	22,585	+15.466%
2026-01-21	17.3400	17.4800	17.3400	17.4128	+1.083%	317	+15.662%
2026-01-20	17.3500	17.3800	17.2263	17.2263	-1.508%	405	+16.914%
2026-01-16	17.4000	17.4900	17.4000	17.4900	+0.720%	2,416	+15.152%
2026-01-15	17.5200	17.5200	17.3650	17.3650	+0.871%	1,835	+15.980%
2026-01-14	17.1854	17.2150	17.1400	17.2150	-0.147%	13,230	+16.991%
2026-01-13	17.2800	17.3100	17.2404	17.2404	-0.247%	2,286	+16.819%
2026-01-12	17.2100	17.2831	17.1999	17.2831	+1.026%	12,542	+16.530%
2026-01-09	17.0300	17.1076	17.0300	17.1076	+2.091%	413	+17.725%
2026-01-08	16.7800	16.7800	16.7572	16.7572	-0.373%	1,605	+20.187%
2026-01-07	16.9000	16.9000	16.8200	16.8200	-1.810%	521	+19.738%
2026-01-06	17.0900	17.1300	17.0500	17.1300	+1.932%	1,335	+17.572%
2026-01-05	16.8050	16.8053	16.8050	16.8053	+1.548%	3,006	+19.843%
2026-01-02	16.4700	16.5491	16.4700	16.5491	+1.549%	292	+21.698%
2025-12-31	16.3600	16.3600	16.2967	16.2967	-0.902%	170	+23.583%
2025-12-30	16.4899	16.4899	16.4450	16.4450	-0.166%	2,453	+22.469%
2025-12-29	16.4900	16.4900	16.4724	16.4724	-0.705%	108	+22.265%
2025-12-26	16.5900	16.5900	16.5893	16.5893	+0.056%	119	+21.404%
2025-12-24	16.5900	16.5900	16.5800	16.5800	+0.454%	1,622	+21.472%
2025-12-23	16.4730	16.5050	16.4730	16.5050	+0.376%	303	+22.024%
2025-12-22	16.4431	16.4431	16.4431	16.4431	+0.694%	7	+22.483%
2025-12-19	16.3800	16.3800	16.3297	16.3297	+0.732%	1,930	+23.334%
2025-12-18	16.2200	16.2629	16.2111	16.2111	+0.837%	1,001	+24.236%
2025-12-17	16.2600	16.2600	16.0766	16.0766	-0.918%	100	+25.275%
2025-12-16	16.2600	16.2600	16.2100	16.2255	-0.574%	11,746	+24.126%
2025-12-15	16.3350	16.3400	16.3191	16.3191	+0.283%	781	+23.414%
2025-12-12	16.3600	16.3601	16.2731	16.2731	-1.496%	3,738	+23.763%
2025-12-11	16.5203	16.5203	16.5203	16.5203	+0.877%	0	+21.911%
2025-12-10	16.2300	16.3766	16.2300	16.3766	+1.298%	875	+22.980%
2025-12-09	16.2500	16.2500	16.1668	16.1668	+0.269%	1,480	+24.576%
2025-12-08	16.1248	16.1248	16.0700	16.1234	+0.420%	8,023	+24.912%
2025-12-05	16.1000	16.1000	16.0560	16.0560	+0.595%	106	+25.436%
2025-12-04	15.9696	15.9696	15.9523	15.9611	+0.008%	603	+26.182%
2025-12-03	15.8400	15.9599	15.8400	15.9599	+0.371%	271	+26.191%
2025-12-02	15.8800	15.9141	15.8800	15.9009	+0.110%	349	+26.659%
2025-12-01	15.9100	15.9200	15.8800	15.8834	-0.719%	643	+26.799%
2025-11-28	15.9500	15.9985	15.9400	15.9985	+0.831%	2,615	+25.887%
2025-11-26	15.8700	15.8985	15.8666	15.8666	+1.262%	301	+26.933%
2025-11-25	15.4700	15.6700	15.4600	15.6688	+1.250%	1,004	+28.536%
2025-11-24	15.4789	15.4789	15.4753	15.4753	+2.307%	1,354	+30.143%
2025-11-21	15.1100	15.1264	15.0300	15.1264	0.000%	209	+33.145%

.dark-mode .s5FyJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5FyJn{ color: #333333; background-color: white; border: 2px solid #333333; }ACEPARS Core Equity Portfolio ETFstock NASDAQ ETF

ACEP
ARS Core Equity Portfolio ETF
stock NASDAQ ETF