Dark

ACEP
ARS Core Equity Portfolio ETF
stock NASDAQ ETF

Market Open

Jul 28, 2026 10:04:13 AM EDT

19.82USD-0.401%(+19.82)319

19.85Bid 19.89Ask 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
2026-07-28	19.7900	19.8200	19.7900	19.8200	-0.302%	319	0.000%
2026-07-27	19.8800	19.8800	19.8800	19.8800	+0.172%	13	-0.302%
2026-07-24	19.9100	19.9600	19.8458	19.8458	+0.036%	876	-0.130%
2026-07-23	19.9500	19.9500	19.8386	19.8386	-0.326%	647	-0.094%
2026-07-22	19.8700	19.9300	19.8700	19.9034	+0.726%	695	-0.419%
2026-07-21	19.7800	19.7900	19.7500	19.7600	+1.254%	3,025	+0.304%
2026-07-20	19.6400	19.6400	19.5153	19.5153	-0.354%	13,338	+1.561%
2026-07-17	19.6250	19.6250	19.5846	19.5846	-0.118%	948	+1.202%
2026-07-16	19.5600	19.6077	19.5600	19.6077	-0.522%	405	+1.083%
2026-07-15	19.8700	19.8700	19.7106	19.7106	-0.422%	373	+0.555%
2026-07-14	19.7800	19.8000	19.7800	19.7941	-0.557%	662	+0.131%
2026-07-13	19.9050	19.9050	19.9050	19.9050	-0.505%	35	-0.427%
2026-07-10	20.0000	20.0061	20.0000	20.0061	+0.215%	265	-0.930%
2026-07-09	19.9500	20.0200	19.9500	19.9631	+1.078%	970	-0.717%
2026-07-08	19.7600	19.7600	19.7300	19.7501	-0.180%	549	+0.354%
2026-07-07	19.8100	19.8100	19.7700	19.7857	-0.158%	1,428	+0.173%
2026-07-06	19.8400	19.8400	19.8050	19.8170	+0.866%	1,564	+0.015%
2026-07-02	19.6469	19.6469	19.6469	19.6469	+0.351%	17	+0.881%
2026-07-01	19.7200	19.7200	19.5781	19.5781	-0.799%	1,609	+1.236%
2026-06-30	19.7050	19.7399	19.7050	19.7357	+0.501%	7,760	+0.427%
2026-06-29	19.5600	19.6700	19.5400	19.6373	+0.461%	5,522	+0.930%
2026-06-26	19.7300	19.7300	19.5300	19.5472	-0.997%	51,606	+1.396%
2026-06-25	19.8200	19.8700	19.7000	19.7441	+0.756%	883	+0.384%
2026-06-24	19.5900	19.7000	19.5100	19.5960	-1.129%	1,041	+1.143%
2026-06-23	19.5700	19.8600	19.5700	19.8197	-1.496%	1,125	+0.002%
2026-06-22	20.1300	20.1300	20.0700	20.1207	+0.345%	723	-1.494%
2026-06-18	20.1900	20.1900	20.0500	20.0516	-0.625%	3,593	-1.155%
2026-06-17	20.4200	20.5700	20.1700	20.1778	-0.399%	1,843	-1.773%
2026-06-16	20.4500	20.4800	20.2586	20.2586	-0.192%	1,547	-2.165%
2026-06-15	20.3300	20.3300	20.2976	20.2976	+1.201%	3,311	-2.353%
2026-06-12	20.0100	20.1600	20.0100	20.0568	+1.235%	543	-1.181%
2026-06-11	19.5300	19.8122	19.5100	19.8122	+2.565%	1,042	+0.039%
2026-06-10	19.6600	19.6800	19.3167	19.3167	-1.476%	872	+2.606%
2026-06-09	19.4899	19.6060	19.4899	19.6060	+0.103%	2,411	+1.092%
2026-06-08	19.6000	19.6000	19.5859	19.5859	+0.052%	198	+1.195%
2026-06-05	19.9100	19.9100	19.5758	19.5758	-3.301%	211	+1.247%
2026-06-04	20.2600	20.2600	20.2440	20.2440	-0.097%	100	-2.094%
2026-06-03	20.2901	20.2901	20.2400	20.2636	-0.692%	3,769	-2.189%
2026-06-02	20.3800	20.4047	20.3800	20.4047	+1.731%	230	-2.866%
2026-06-01	19.9500	20.0800	19.9500	20.0575	+0.359%	992	-1.184%
2026-05-29	20.0100	20.0100	19.9857	19.9857	+1.023%	183	-0.829%
2026-05-28	19.8050	19.8300	19.7834	19.7834	+0.601%	833	+0.185%
2026-05-27	19.7100	19.7100	19.6653	19.6653	-0.662%	1,313	+0.787%
2026-05-26	19.8900	19.8900	19.7600	19.7964	+0.991%	6,357	+0.119%
2026-05-22	19.6000	19.6021	19.6000	19.6021	+0.862%	502	+1.112%
2026-05-21	19.4186	19.4346	19.4186	19.4346	+1.259%	102	+1.983%
2026-05-20	19.1929	19.1929	19.1929	19.1929	+1.180%	2	+3.267%
2026-05-19	18.9691	18.9691	18.9691	18.9691	-1.081%	4	+4.486%
2026-05-18	19.1764	19.1764	19.1764	19.1764	-0.004%	60	+3.356%
2026-05-15	19.1900	19.1900	19.1771	19.1771	-1.546%	209	+3.352%
2026-05-14	19.5000	19.5000	19.4783	19.4783	+0.113%	4,618	+1.754%
2026-05-13	19.3900	19.4700	19.3832	19.4564	-0.067%	563	+1.869%
2026-05-12	19.4694	19.4694	19.4694	19.4694	-0.498%	4	+1.801%
2026-05-11	19.6200	19.6200	19.5669	19.5669	+0.992%	784	+1.294%
2026-05-08	19.3100	19.3900	19.3100	19.3747	+1.177%	206	+2.298%
2026-05-07	19.2600	19.2600	19.1494	19.1494	-0.791%	805	+3.502%
2026-05-06	19.2750	19.3100	19.2400	19.3020	+1.497%	13,036	+2.684%
2026-05-05	19.0600	19.0600	19.0173	19.0173	+1.403%	1,906	+4.221%
2026-05-04	18.8400	18.8400	18.7400	18.7541	-0.627%	879	+5.684%
2026-05-01	18.8650	18.8724	18.8650	18.8724	-0.062%	480	+5.021%
2026-04-30	18.7200	18.8842	18.7199	18.8842	+2.140%	956	+4.955%
2026-04-29	18.4886	18.4886	18.4886	18.4886	+0.300%	183	+7.201%
2026-04-28	18.4300	18.4333	18.4300	18.4333	-0.923%	104	+7.523%
2026-04-27	18.7050	18.7050	18.5900	18.6050	-0.641%	512	+6.531%
2026-04-24	18.6800	18.7500	18.6800	18.7250	+0.328%	853	+5.848%
2026-04-23	18.6400	18.6638	18.6400	18.6638	-0.739%	102	+6.195%
2026-04-22	18.7800	18.8028	18.7800	18.8028	+0.744%	407	+5.410%
2026-04-21	18.7000	18.7000	18.6640	18.6640	-0.920%	533	+6.194%
2026-04-20	18.8500	18.8500	18.8373	18.8373	-0.248%	1,230	+5.217%
2026-04-17	18.7900	18.9000	18.7900	18.8842	+1.269%	7,555	+4.955%
2026-04-16	18.6300	18.6475	18.5800	18.6475	+0.068%	2,155	+6.288%
2026-04-15	18.5800	18.6348	18.5250	18.6348	-0.346%	1,064	+6.360%
2026-04-14	18.6000	18.7200	18.6000	18.6995	+0.620%	1,223	+5.992%
2026-04-13	18.4850	18.5842	18.4850	18.5842	+0.744%	762	+6.650%
2026-04-10	18.4900	18.4900	18.4469	18.4469	+0.065%	372	+7.444%
2026-04-09	18.3800	18.4350	18.3800	18.4350	+0.695%	105	+7.513%
2026-04-08	18.1800	18.3078	18.1800	18.3078	+3.012%	5,323	+8.260%
2026-04-07	17.7400	17.7725	17.6800	17.7725	+0.201%	772	+11.521%
2026-04-06	17.7500	17.7500	17.7368	17.7368	+0.439%	479	+11.745%
2026-04-02	17.6600	17.6600	17.6532	17.6593	+0.205%	748	+12.235%
2026-04-01	17.5950	17.6232	17.5950	17.6232	+1.141%	9,141	+12.465%
2026-03-31	17.3500	17.4244	17.3500	17.4244	+2.945%	11,630	+13.749%
2026-03-30	17.2000	17.2000	16.9260	16.9260	-0.899%	363	+17.098%
2026-03-27	17.1550	17.1550	17.0400	17.0796	-0.562%	29,604	+16.045%
2026-03-26	17.1762	17.1762	17.1762	17.1762	-1.854%	34	+15.392%
2026-03-25	17.5100	17.5100	17.5006	17.5006	+0.023%	499	+13.253%
2026-03-24	17.5200	17.5400	17.4966	17.4966	+1.157%	729	+13.279%
2026-03-23	17.2964	17.2964	17.2964	17.2964	+0.879%	11	+14.590%
2026-03-20	17.0700	17.1457	17.0699	17.1457	-1.402%	312	+15.597%
2026-03-19	17.2600	17.4500	17.2600	17.3895	+0.506%	998	+13.977%
2026-03-18	17.4300	17.4300	17.3019	17.3019	-0.957%	135	+14.554%
2026-03-17	17.4600	17.4691	17.4600	17.4691	+0.830%	384	+13.457%
2026-03-16	17.3600	17.3600	17.3100	17.3253	+1.256%	222	+14.399%
2026-03-13	17.2700	17.2700	17.1104	17.1104	-0.377%	342	+15.836%
2026-03-12	17.2400	17.2400	17.1751	17.1751	-1.854%	124	+15.400%
2026-03-11	17.4250	17.4996	17.4250	17.4996	-0.053%	892	+13.260%
2026-03-10	17.6100	17.6400	17.5089	17.5089	+0.038%	953	+13.200%
2026-03-09	17.2300	17.5200	17.2300	17.5022	+1.093%	1,031	+13.243%
2026-03-06	17.3130	17.3130	17.3130	17.3130	-1.774%	24	+14.480%
2026-03-05	17.6257	17.6257	17.6257	17.6257	-1.420%	14	+12.449%
2026-03-04	17.9000	17.9100	17.8796	17.8796	+0.978%	13,993	+10.853%
2026-03-03	17.5200	17.7500	17.5200	17.7064	-2.355%	779	+11.937%
2026-03-02	18.0000	18.1500	18.0000	18.1335	+0.157%	1,408	+9.300%
2026-02-27	18.0600	18.1050	18.0600	18.1050	+0.270%	133	+9.473%
2026-02-26	17.8850	18.0562	17.8850	18.0562	-0.566%	777	+9.768%
2026-02-25	18.1900	18.1900	18.1590	18.1590	+0.561%	8,548	+9.147%
2026-02-24	17.8400	18.0577	17.8400	18.0577	+0.395%	740	+9.759%
2026-02-23	18.0250	18.0250	17.9866	17.9866	-1.004%	489	+10.193%
2026-02-20	18.0600	18.1691	18.0600	18.1691	+0.276%	570	+9.086%
2026-02-19	18.0800	18.1299	18.0800	18.1191	-0.455%	274	+9.387%
2026-02-18	18.2600	18.2600	18.1900	18.2019	+0.833%	1,325	+8.890%
2026-02-17	18.0752	18.0752	18.0500	18.0515	-0.223%	611	+9.797%
2026-02-13	18.0700	18.1800	18.0700	18.0918	+0.874%	2,186	+9.552%
2026-02-12	18.2600	18.2700	17.9350	17.9350	-0.875%	15,496	+10.510%
2026-02-11	18.0100	18.1300	17.9300	18.0934	+1.153%	4,647	+9.543%
2026-02-10	17.8900	17.9300	17.8872	17.8872	-0.672%	2,014	+10.805%
2026-02-09	18.0600	18.0700	17.9900	18.0083	+0.494%	11,281	+10.060%
2026-02-06	17.7056	17.9197	17.7056	17.9197	+3.544%	6,635	+10.605%
2026-02-05	17.3100	17.3500	17.2800	17.3064	-1.653%	664	+14.524%
2026-02-04	17.5972	17.5972	17.5972	17.5972	-1.195%	89	+12.632%
2026-02-03	17.8900	17.8900	17.8100	17.8100	-0.112%	582	+11.286%
2026-02-02	17.7850	17.8400	17.7850	17.8300	+0.887%	1,514	+11.161%
2026-01-30	17.7700	17.7700	17.6733	17.6733	-2.960%	428	+12.147%
2026-01-29	18.1200	18.2124	18.1200	18.2124	+0.499%	828	+8.827%
2026-01-28	18.0200	18.1400	18.0199	18.1219	+1.682%	10,773	+9.370%
2026-01-27	17.7800	17.8400	17.7800	17.8221	+1.390%	6,062	+11.210%
2026-01-26	17.5778	17.5778	17.5778	17.5778	+0.855%	98	+12.756%
2026-01-23	17.4500	17.4500	17.3800	17.4287	-0.079%	1,225	+13.720%
2026-01-22	17.4000	17.5300	17.4000	17.4424	+0.170%	22,585	+13.631%
2026-01-21	17.3400	17.4800	17.3400	17.4128	+1.083%	317	+13.824%
2026-01-20	17.3500	17.3800	17.2263	17.2263	-1.508%	405	+15.057%
2026-01-16	17.4000	17.4900	17.4000	17.4900	+0.720%	2,416	+13.322%
2026-01-15	17.5200	17.5200	17.3650	17.3650	+0.871%	1,835	+14.138%
2026-01-14	17.1854	17.2150	17.1400	17.2150	-0.147%	13,230	+15.132%
2026-01-13	17.2800	17.3100	17.2404	17.2404	-0.247%	2,286	+14.963%
2026-01-12	17.2100	17.2831	17.1999	17.2831	+1.026%	12,542	+14.679%
2026-01-09	17.0300	17.1076	17.0300	17.1076	+2.091%	413	+15.855%
2026-01-08	16.7800	16.7800	16.7572	16.7572	-0.373%	1,605	+18.278%
2026-01-07	16.9000	16.9000	16.8200	16.8200	-1.810%	521	+17.836%
2026-01-06	17.0900	17.1300	17.0500	17.1300	+1.932%	1,335	+15.703%
2026-01-05	16.8050	16.8053	16.8050	16.8053	+1.548%	3,006	+17.939%
2026-01-02	16.4700	16.5491	16.4700	16.5491	+1.549%	292	+19.765%
2025-12-31	16.3600	16.3600	16.2967	16.2967	-0.902%	170	+21.620%
2025-12-30	16.4899	16.4899	16.4450	16.4450	-0.166%	2,453	+20.523%
2025-12-29	16.4900	16.4900	16.4724	16.4724	-0.705%	108	+20.322%
2025-12-26	16.5900	16.5900	16.5893	16.5893	+0.056%	119	+19.475%
2025-12-24	16.5900	16.5900	16.5800	16.5800	+0.454%	1,622	+19.542%
2025-12-23	16.4730	16.5050	16.4730	16.5050	+0.376%	303	+20.085%
2025-12-22	16.4431	16.4431	16.4431	16.4431	+0.694%	7	+20.537%
2025-12-19	16.3800	16.3800	16.3297	16.3297	+0.732%	1,930	+21.374%
2025-12-18	16.2200	16.2629	16.2111	16.2111	+0.837%	1,001	+22.262%
2025-12-17	16.2600	16.2600	16.0766	16.0766	-0.918%	100	+23.285%
2025-12-16	16.2600	16.2600	16.2100	16.2255	-0.574%	11,746	+22.153%
2025-12-15	16.3350	16.3400	16.3191	16.3191	+0.283%	781	+21.453%
2025-12-12	16.3600	16.3601	16.2731	16.2731	-1.496%	3,738	+21.796%
2025-12-11	16.5203	16.5203	16.5203	16.5203	+0.877%	0	+19.974%
2025-12-10	16.2300	16.3766	16.2300	16.3766	+1.298%	875	+21.026%
2025-12-09	16.2500	16.2500	16.1668	16.1668	+0.269%	1,480	+22.597%
2025-12-08	16.1248	16.1248	16.0700	16.1234	+0.420%	8,023	+22.927%
2025-12-05	16.1000	16.1000	16.0560	16.0560	+0.595%	106	+23.443%
2025-12-04	15.9696	15.9696	15.9523	15.9611	+0.008%	603	+24.177%
2025-12-03	15.8400	15.9599	15.8400	15.9599	+0.371%	271	+24.186%
2025-12-02	15.8800	15.9141	15.8800	15.9009	+0.110%	349	+24.647%
2025-12-01	15.9100	15.9200	15.8800	15.8834	-0.719%	643	+24.784%
2025-11-28	15.9500	15.9985	15.9400	15.9985	+0.831%	2,615	+23.887%
2025-11-26	15.8700	15.8985	15.8666	15.8666	+1.262%	301	+24.916%
2025-11-25	15.4700	15.6700	15.4600	15.6688	+1.250%	1,004	+26.493%
2025-11-24	15.4789	15.4789	15.4753	15.4753	+2.307%	1,354	+28.075%
2025-11-21	15.1100	15.1264	15.0300	15.1264	0.000%	209	+31.029%

.dark-mode .h0DdD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0DdD7{ 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