Dark

AFOS
ARS Focused Opportunity Strategy ETF
stock NASDAQ ETF

At Close

Sep 28, 2026 3:59:50 PM EDT

44.79USD-1.300%(-0.59)12,404

44.71Bid 44.82Ask 0.11Spread

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
2026-09-28	44.8200	44.8200	44.790000	44.7900	-1.359%	12,404	0.000%
2026-09-25	45.2300	45.4100	45.170000	45.4073	+0.385%	10,355	-1.359%
2026-09-24	44.9300	45.3900	44.930000	45.2331	-0.126%	9,216	-0.980%
2026-09-23	45.8500	45.8500	45.220000	45.2903	-1.383%	12,380	-1.105%
2026-09-22	45.6000	45.9950	45.600000	45.9256	+0.551%	16,422	-2.473%
2026-09-21	45.5900	45.8600	45.474100	45.6738	+0.937%	15,444	-1.935%
2026-09-18	45.1700	45.2700	45.040000	45.2500	+0.696%	11,017	-1.017%
2026-09-17	45.0900	45.2000	44.830000	44.9371	+1.358%	55,215	-0.327%
2026-09-16	44.5250	44.8300	44.060000	44.3350	-0.097%	19,762	+1.026%
2026-09-15	44.4400	44.4400	44.135000	44.3780	-0.586%	16,139	+0.928%
2026-09-14	44.6600	44.7850	44.380000	44.6397	-2.031%	16,392	+0.337%
2026-09-11	45.6900	45.7200	45.560000	45.5650	+0.942%	3,223	-1.701%
2026-09-10	45.5000	45.5600	45.100000	45.1399	-2.125%	7,346	-0.775%
2026-09-09	46.7600	46.7600	46.119800	46.1198	-0.947%	10,742	-2.883%
2026-09-08	46.3800	46.8699	46.380000	46.5608	+0.694%	18,422	-3.803%
2026-09-04	45.9000	46.2398	45.900000	46.2398	+0.699%	12,790	-3.135%
2026-09-03	45.5300	45.9350	45.474000	45.9190	+0.987%	16,108	-2.459%
2026-09-02	45.2150	45.5200	45.120000	45.4704	+1.028%	6,569	-1.496%
2026-09-01	45.3300	45.3300	44.840000	45.0075	-0.875%	91,886	-0.483%
2026-08-31	45.2900	45.4050	45.110000	45.4050	-0.030%	11,421	-1.354%
2026-08-28	46.0000	46.0000	45.375000	45.4184	-1.625%	17,560	-1.384%
2026-08-27	46.0600	46.2000	45.960000	46.1688	+0.323%	33,619	-2.986%
2026-08-26	45.8900	46.1200	45.890000	46.0201	+0.398%	29,664	-2.673%
2026-08-25	45.9500	45.9500	45.720000	45.8378	+0.600%	14,122	-2.286%
2026-08-24	46.1000	46.1000	45.360000	45.5645	-1.413%	15,019	-1.700%
2026-08-21	47.1400	47.1400	46.095000	46.2176	+0.854%	17,930	-3.089%
2026-08-20	46.2000	46.2000	45.705000	45.8261	-0.913%	16,259	-2.261%
2026-08-19	46.5800	46.5800	46.060000	46.2482	-0.112%	19,581	-3.153%
2026-08-18	46.4100	46.6550	46.240000	46.3002	-2.345%	5,467	-3.262%
2026-08-17	47.3700	47.6000	47.250000	47.4118	+0.686%	32,114	-5.530%
2026-08-14	47.0750	47.2350	46.960100	47.0888	+0.584%	14,021	-4.882%
2026-08-13	46.8100	46.9800	46.610000	46.8153	+0.300%	9,286	-4.326%
2026-08-12	46.6100	46.7800	46.610000	46.6753	+1.028%	11,395	-4.039%
2026-08-11	46.1950	46.3400	46.150000	46.2004	+0.661%	16,429	-3.053%
2026-08-10	45.6100	46.0300	45.610000	45.8970	+1.063%	10,432	-2.412%
2026-08-07	45.1900	45.4200	44.850000	45.4144	+1.135%	4,424	-1.375%
2026-08-06	44.7650	45.5250	44.765000	44.9048	-0.936%	5,937	-0.256%
2026-08-05	46.1000	46.1000	45.329200	45.3292	-0.866%	9,271	-1.190%
2026-08-04	45.2600	45.8550	45.220000	45.7254	+2.181%	23,129	-2.046%
2026-08-03	43.9500	44.8200	43.800000	44.7495	+1.828%	14,053	+0.091%
2026-07-31	44.5988	44.6100	43.600000	43.9460	+0.793%	21,651	+1.921%
2026-07-30	43.0100	43.6002	43.000000	43.6002	+5.111%	15,308	+2.729%
2026-07-29	42.4900	42.4900	41.410000	41.4803	-2.774%	17,006	+7.979%
2026-07-28	43.0000	43.0000	42.035000	42.6638	-1.942%	9,441	+4.984%
2026-07-27	43.7600	43.9601	43.170100	43.5087	-0.576%	1,603	+2.945%
2026-07-24	44.4790	44.4790	43.590000	43.7608	-1.690%	3,759	+2.352%
2026-07-23	44.5000	44.7800	44.320000	44.5132	-0.190%	6,177	+0.622%
2026-07-22	44.8100	44.8100	44.590000	44.5978	-0.206%	4,987	+0.431%
2026-07-21	44.4000	44.7600	44.400000	44.6899	+2.470%	13,064	+0.224%
2026-07-20	44.0000	44.0400	43.560000	43.6128	-0.134%	17,045	+2.699%
2026-07-17	42.8500	43.8650	42.785000	43.6715	-0.128%	5,529	+2.561%
2026-07-16	44.2700	44.2700	43.630000	43.7274	-2.047%	5,923	+2.430%
2026-07-15	45.2000	45.4700	44.600000	44.6411	-0.867%	4,685	+0.334%
2026-07-14	45.0082	46.4600	44.830000	45.0316	+1.512%	13,677	-0.537%
2026-07-13	45.0700	45.0700	44.240000	44.3609	-1.811%	4,955	+0.967%
2026-07-10	44.9400	45.2600	44.900000	45.1791	-0.138%	6,956	-0.861%
2026-07-09	45.4600	45.4601	45.160000	45.2416	+1.122%	9,448	-0.998%
2026-07-08	44.6401	44.7900	44.058900	44.7396	+0.567%	25,275	+0.113%
2026-07-07	44.9000	44.9000	43.870400	44.4873	-2.357%	3,857	+0.680%
2026-07-06	45.6700	45.9000	45.530000	45.5613	+1.011%	12,532	-1.693%
2026-07-02	45.8700	46.2500	44.560000	45.1054	-1.148%	21,677	-0.699%
2026-07-01	45.8150	45.9200	45.610000	45.6292	-2.181%	5,901	-1.839%
2026-06-30	46.1207	46.6900	46.120000	46.6464	+1.649%	12,847	-3.980%
2026-06-29	45.5800	45.9800	45.250000	45.8896	+1.657%	24,456	-2.396%
2026-06-26	45.3500	45.7800	45.090100	45.1418	-1.720%	4,180	-0.779%
2026-06-25	46.3000	46.3000	45.290000	45.9316	+2.468%	4,066	-2.485%
2026-06-24	44.8300	45.2700	44.520000	44.8255	-0.922%	5,909	-0.079%
2026-06-23	45.4400	45.6399	45.130000	45.2428	-3.794%	4,454	-1.001%
2026-06-22	47.2000	48.0000	46.680000	47.0272	+0.716%	8,526	-4.757%
2026-06-18	46.8700	46.8700	46.650000	46.6928	+1.896%	7,359	-4.075%
2026-06-17	46.0200	46.5700	45.824100	45.8241	+0.202%	7,649	-2.257%
2026-06-16	46.0300	46.4400	45.731700	45.7317	-0.331%	9,190	-2.059%
2026-06-15	45.7600	46.0600	45.760000	45.8836	+3.395%	4,160	-2.383%
2026-06-12	44.1800	44.6200	44.070000	44.3772	+0.694%	2,748	+0.930%
2026-06-11	42.9600	44.0900	42.850000	44.0713	+4.079%	1,721	+1.631%
2026-06-10	43.4300	43.4300	42.343900	42.3439	-2.407%	1,354	+5.777%
2026-06-09	44.3200	44.3200	42.325000	43.3882	-0.634%	5,437	+3.231%
2026-06-08	42.9200	44.0000	42.920000	43.6651	+0.780%	4,427	+2.576%
2026-06-05	44.2009	44.4301	43.327100	43.3271	-4.703%	3,370	+3.376%
2026-06-04	45.0612	45.6200	45.050000	45.4653	+0.154%	6,593	-1.485%
2026-06-03	45.5050	45.5200	45.190000	45.3954	-0.289%	8,462	-1.334%
2026-06-02	45.3500	45.5950	45.190000	45.5271	+1.179%	12,300	-1.619%
2026-06-01	44.7400	45.1100	44.690000	44.9968	+0.566%	16,053	-0.460%
2026-05-29	44.9600	44.9600	44.580000	44.7437	-0.094%	4,240	+0.103%
2026-05-28	44.8900	45.0248	44.740000	44.7859	+0.813%	3,622	+0.009%
2026-05-27	44.2000	44.6150	44.160000	44.4247	-0.228%	5,405	+0.822%
2026-05-26	44.2450	44.7200	44.245000	44.5260	+2.778%	3,773	+0.593%
2026-05-22	43.2550	43.5600	43.255000	43.3225	+0.361%	15,080	+3.387%
2026-05-21	42.5200	43.1666	42.520000	43.1666	+1.325%	5,240	+3.761%
2026-05-20	42.2600	42.6020	42.110000	42.6020	+1.785%	8,303	+5.136%
2026-05-19	41.6800	42.2623	41.490000	41.8549	-1.092%	18,359	+7.013%
2026-05-18	43.1400	43.1400	41.930000	42.3172	-1.915%	19,853	+5.843%
2026-05-15	43.2500	43.3100	43.072000	43.1434	-2.220%	3,588	+3.817%
2026-05-14	44.1900	44.1900	44.000000	44.1228	-0.112%	9,876	+1.512%
2026-05-13	43.8600	44.2800	43.610000	44.1722	+0.782%	47,571	+1.399%
2026-05-12	43.9600	43.9600	43.000000	43.8296	-0.856%	24,251	+2.191%
2026-05-11	43.6400	44.3700	43.640000	44.2082	+1.976%	39,721	+1.316%
2026-05-08	43.2200	43.3600	43.200000	43.3516	+1.626%	3,323	+3.318%
2026-05-07	43.1900	43.1900	42.589900	42.6580	-1.784%	8,189	+4.998%
2026-05-06	42.9050	43.4700	42.830000	43.4330	+2.469%	29,638	+3.124%
2026-05-05	42.2600	42.5200	42.240000	42.3866	+1.721%	69,531	+5.670%
2026-05-04	41.6100	41.9400	41.610000	41.6696	+0.627%	27,332	+7.488%
2026-05-01	41.3700	41.7050	41.360000	41.4101	-0.278%	35,958	+8.162%
2026-04-30	41.0050	41.5700	40.910000	41.5257	+3.122%	23,601	+7.861%
2026-04-29	40.6601	40.7600	40.120000	40.2685	-0.647%	50,545	+11.228%
2026-04-28	40.9700	40.9700	40.240000	40.5306	-1.562%	13,812	+10.509%
2026-04-27	41.1979	41.2200	41.110000	41.1737	-0.028%	10,856	+8.783%
2026-04-24	40.9800	41.2900	40.935000	41.1854	+0.993%	6,537	+8.752%
2026-04-23	40.7500	41.2200	40.339800	40.7804	-0.556%	12,612	+9.832%
2026-04-22	40.8600	41.0086	40.705000	41.0086	+1.916%	11,504	+9.221%
2026-04-21	40.6500	40.7100	40.237600	40.2376	-0.729%	9,057	+11.314%
2026-04-20	40.6000	40.6000	40.360000	40.5330	-0.117%	10,599	+10.503%
2026-04-17	40.5600	40.7900	40.515000	40.5806	+1.214%	12,673	+10.373%
2026-04-16	40.3800	40.3800	40.000000	40.0940	-0.430%	18,191	+11.712%
2026-04-15	40.3600	40.3600	40.055000	40.2670	-0.365%	11,815	+11.233%
2026-04-14	40.0050	40.4500	39.990000	40.4145	+1.798%	15,963	+10.827%
2026-04-13	39.2800	39.7400	39.275000	39.7006	+1.145%	13,792	+12.819%
2026-04-10	39.3000	39.3500	39.220000	39.2513	+0.450%	13,783	+14.111%
2026-04-09	38.8900	39.1200	38.660000	39.0756	+1.067%	13,697	+14.624%
2026-04-08	38.3000	38.7750	38.300000	38.6629	+3.758%	23,815	+15.847%
2026-04-07	37.0793	37.2900	36.880000	37.2626	+0.433%	2,392	+20.201%
2026-04-06	37.1302	37.1550	36.945000	37.1021	+0.335%	12,304	+20.721%
2026-04-02	37.1300	37.1300	36.770000	36.9781	-0.192%	1,412	+21.126%
2026-04-01	36.9600	37.2500	36.770000	37.0492	+2.533%	7,430	+20.893%
2026-03-31	35.3500	36.1341	34.880000	36.1341	+3.924%	26,830	+23.955%
2026-03-30	36.0000	36.0000	34.580000	34.7696	-2.423%	41,187	+28.819%
2026-03-27	36.0000	36.1101	35.600000	35.6331	-0.807%	7,323	+25.698%
2026-03-26	36.5900	36.5900	35.900000	35.9231	-3.036%	4,654	+24.683%
2026-03-25	37.0500	37.3000	37.000000	37.0480	+0.233%	12,841	+20.897%
2026-03-24	36.6300	36.9618	36.542600	36.9618	+0.546%	1,591	+21.179%
2026-03-23	36.9600	37.4800	36.761100	36.7611	+0.906%	32,782	+21.841%
2026-03-20	37.3900	37.3900	36.400000	36.4311	-2.785%	3,685	+22.944%
2026-03-19	36.7450	37.8600	36.700000	37.4747	-0.444%	6,026	+19.521%
2026-03-18	38.0600	38.0600	37.615000	37.6417	-0.807%	2,484	+18.990%
2026-03-17	37.7300	37.9900	37.660000	37.9480	+1.351%	11,307	+18.030%
2026-03-16	37.3750	37.5700	37.370000	37.4422	+2.006%	9,054	+19.624%
2026-03-13	37.2400	37.2900	36.670000	36.7059	-0.262%	2,803	+22.024%
2026-03-12	37.1300	37.1300	36.790000	36.8023	-2.068%	22,132	+21.704%
2026-03-11	37.7401	37.7900	37.450000	37.5794	-0.139%	3,963	+19.188%
2026-03-10	37.4600	38.1450	37.460000	37.6317	+0.618%	18,681	+19.022%
2026-03-09	36.0500	37.4100	36.035000	37.4006	+2.158%	10,903	+19.757%
2026-03-06	36.6000	37.0600	36.565000	36.6107	-2.208%	21,486	+22.341%
2026-03-05	37.9600	37.9600	36.850100	37.4372	-1.515%	14,636	+19.640%
2026-03-04	37.9100	38.1400	37.720000	38.0131	+1.525%	6,570	+17.828%
2026-03-03	37.3200	37.6850	36.950000	37.4420	-3.244%	48,971	+19.625%
2026-03-02	38.0600	38.7300	37.760000	38.6975	+0.188%	8,464	+15.744%
2026-02-27	38.5600	38.6400	38.410000	38.6250	-0.756%	8,505	+15.961%
2026-02-26	39.1000	39.1000	38.145900	38.9192	-0.955%	12,565	+15.085%
2026-02-25	38.9300	39.4400	38.930000	39.2946	+1.173%	27,758	+13.985%
2026-02-24	38.5000	39.0300	38.500000	38.8391	+0.967%	17,090	+15.322%
2026-02-23	38.9300	38.9300	38.300000	38.4672	-0.797%	9,162	+16.437%
2026-02-20	38.6900	38.8800	38.540000	38.7763	+0.347%	14,480	+15.509%
2026-02-19	38.4800	38.6900	38.370000	38.6423	-0.490%	5,952	+15.909%
2026-02-18	38.9000	39.1200	38.650032	38.8325	+1.190%	8,061	+15.342%
2026-02-17	38.1400	38.5500	37.890000	38.3760	-0.059%	26,547	+16.714%
2026-02-13	38.1600	38.7000	38.070000	38.3986	+0.693%	33,074	+16.645%
2026-02-12	39.0800	39.1400	38.134400	38.1344	-1.249%	3,930	+17.453%
2026-02-11	38.6400	38.7450	38.080000	38.6169	+2.070%	16,762	+15.985%
2026-02-10	37.8650	38.0200	37.805000	37.8337	-1.111%	10,490	+18.387%
2026-02-09	37.7800	38.4999	37.780000	38.2587	+0.800%	19,328	+17.071%
2026-02-06	37.3900	37.9551	37.230000	37.9551	+3.604%	16,922	+18.008%
2026-02-05	36.8200	36.9300	36.345000	36.6347	-1.862%	8,311	+22.261%
2026-02-04	38.2400	38.2600	36.740000	37.3299	-2.349%	9,373	+19.984%
2026-02-03	38.6300	38.6300	37.860000	38.2279	+0.049%	16,408	+17.166%
2026-02-02	38.3800	38.3800	37.872000	38.2090	+1.346%	15,520	+17.224%
2026-01-30	38.6600	38.6600	37.535000	37.7017	-2.787%	10,976	+18.801%
2026-01-29	39.4800	40.1250	38.080000	38.7825	-0.215%	29,491	+15.490%
2026-01-28	38.6700	38.9700	38.600000	38.8662	+0.935%	39,601	+15.242%
2026-01-27	38.2400	38.5300	38.230000	38.5061	+2.133%	13,464	+16.319%
2026-01-26	37.8800	37.9300	37.702100	37.7021	+0.268%	5,802	+18.800%
2026-01-23	37.4800	37.8200	37.440000	37.6014	-0.016%	3,332	+19.118%
2026-01-22	37.9600	37.9600	37.270000	37.6075	+0.405%	20,919	+19.099%
2026-01-21	37.2700	37.6600	37.077600	37.4559	+1.905%	8,026	+19.581%
2026-01-20	36.8700	37.0400	36.755600	36.7556	-1.011%	3,852	+21.859%
2026-01-16	37.1455	37.1600	37.028500	37.1311	+0.763%	2,695	+20.627%
2026-01-15	37.2800	37.2800	36.850000	36.8500	+0.886%	4,935	+21.547%
2026-01-14	36.5000	36.6800	36.379900	36.5264	-0.614%	10,153	+22.624%
2026-01-13	36.9000	36.9000	36.670000	36.7521	-0.371%	11,374	+21.871%
2026-01-12	36.4700	36.8888	36.338800	36.8888	+1.365%	11,257	+21.419%
2026-01-09	36.1130	36.3921	36.113000	36.3921	+1.984%	2,436	+23.076%
2026-01-08	35.8200	35.8200	35.550000	35.6843	-1.301%	5,465	+25.517%
2026-01-07	36.5000	36.5000	36.090000	36.1545	-0.937%	7,564	+23.885%
2026-01-06	35.7500	36.5200	35.750000	36.4964	+2.496%	13,027	+22.724%
2026-01-05	35.6415	35.7000	35.530000	35.6078	+0.974%	28,129	+25.787%
2026-01-02	35.0700	35.2644	34.950000	35.2644	+2.572%	2,363	+27.012%
2025-12-31	34.6800	34.6800	34.380200	34.3802	-0.864%	2,756	+30.278%
2025-12-30	34.7400	34.8000	34.680000	34.6800	-0.267%	6,256	+29.152%
2025-12-29	34.6300	34.8200	34.630000	34.7727	-0.490%	1,884	+28.808%
2025-12-26	34.9200	34.9700	34.900000	34.9438	+0.085%	1,489	+28.177%
2025-12-24	34.9100	34.9140	34.840000	34.9140	+0.442%	1,162	+28.287%
2025-12-23	34.7048	34.7800	34.570000	34.7605	+0.239%	3,551	+28.853%
2025-12-22	34.6000	34.7200	34.429800	34.6775	+1.344%	4,958	+29.162%
2025-12-19	34.1100	34.3300	34.040000	34.2177	+1.852%	8,405	+30.897%
2025-12-18	33.7500	33.8900	33.580000	33.5954	+1.873%	4,235	+33.322%
2025-12-17	33.7500	33.7500	32.950000	32.9777	-2.429%	2,597	+35.819%
2025-12-16	33.7000	33.7988	33.640000	33.7988	-0.291%	2,738	+32.519%
2025-12-15	34.0300	34.0700	33.897300	33.8973	-0.073%	4,982	+32.134%
2025-12-12	34.6500	34.6500	33.750000	33.9222	-1.982%	2,467	+32.037%
2025-12-11	34.4100	34.6521	34.080000	34.6082	+0.560%	5,592	+29.420%
2025-12-10	33.7800	34.4400	33.740000	34.4155	+2.016%	3,095	+30.145%
2025-12-09	33.7400	33.8500	33.735300	33.7353	+0.071%	5,447	+32.769%
2025-12-08	33.8400	33.8400	33.705000	33.7115	+0.346%	1,200	+32.863%
2025-12-05	33.6200	33.6200	33.595100	33.5951	+0.714%	418	+33.323%
2025-12-04	33.0125	33.3569	33.012500	33.3569	+0.643%	5,276	+34.275%
2025-12-03	33.0000	33.2200	32.910000	33.1439	-0.106%	1,140	+35.138%
2025-12-02	33.3700	33.3700	33.110000	33.1792	+0.164%	3,815	+34.994%
2025-12-01	33.2800	33.2900	33.060000	33.1249	-0.648%	10,774	+35.216%
2025-11-28	33.2180	33.3600	33.200000	33.3409	+0.814%	7,287	+34.340%
2025-11-26	33.1200	33.2000	33.071700	33.0717	+1.338%	1,258	+35.433%
2025-11-25	32.3000	32.6600	32.300000	32.6351	+0.907%	12,930	+37.245%
2025-11-24	32.3672	32.4400	32.320000	32.3417	+2.591%	4,798	+38.490%
2025-11-21	30.9500	31.6400	30.861000	31.5250	+0.943%	2,050	+42.078%
2025-11-20	32.7600	32.7600	31.230500	31.2305	-3.012%	4,658	+43.417%
2025-11-19	31.9400	32.2600	31.887000	32.2004	+0.727%	4,385	+39.098%
2025-11-18	32.2300	32.2300	31.968000	31.9680	-0.973%	295	+40.109%
2025-11-17	32.8200	32.8200	32.130000	32.2820	-0.448%	3,831	+38.746%
2025-11-14	32.4600	32.8200	32.427400	32.4274	+0.173%	2,079	+38.124%
2025-11-13	32.7200	32.9600	32.270000	32.3713	-2.248%	6,201	+38.363%
2025-11-12	33.3900	33.3900	33.115900	33.1159	+0.138%	5,654	+35.252%
2025-11-11	33.0700	33.1800	32.900000	33.0703	-0.514%	3,072	+35.439%
2025-11-10	33.1300	33.2720	33.000000	33.2413	+2.396%	4,887	+34.742%
2025-11-07	32.2100	32.4634	32.057000	32.4634	+0.132%	2,281	+37.971%
2025-11-06	32.7610	32.8505	32.381000	32.4206	-0.405%	3,378	+38.153%
2025-11-05	32.1900	32.8300	32.190000	32.5525	+0.854%	2,405	+37.593%
2025-11-04	32.4470	32.5300	32.276900	32.2769	-2.309%	6,970	+38.768%
2025-11-03	33.1000	33.1300	32.870000	33.0397	+0.682%	6,229	+35.564%
2025-10-31	32.9700	32.9700	32.815900	32.8159	+0.648%	1,518	+36.489%
2025-10-30	32.9300	32.9300	32.604600	32.6046	-0.622%	2,633	+37.373%
2025-10-29	32.7400	32.9700	32.739900	32.8088	+1.502%	3,857	+36.518%
2025-10-28	32.3409	32.3409	32.323400	32.3234	+0.243%	1,508	+38.568%
2025-10-27	32.5600	32.5600	32.120000	32.2450	+0.626%	2,188	+38.905%
2025-10-24	32.0443	32.0443	32.044300	32.0443	+1.151%	112	+39.775%
2025-10-23	31.6500	31.6797	31.650000	31.6797	+1.579%	847	+41.384%
2025-10-22	31.1820	31.1873	31.182000	31.1873	-0.867%	308	+43.616%
2025-10-21	31.3993	31.4601	31.399300	31.4601	-0.218%	720	+42.371%
2025-10-20	31.5700	31.5700	31.528800	31.5288	+0.937%	1,060	+42.061%
2025-10-17	31.1084	31.2360	31.108400	31.2360	-0.433%	6,375	+43.392%
2025-10-16	31.3000	31.3719	31.260000	31.3719	-0.004%	1,694	+42.771%
2025-10-15	31.3350	31.3733	31.335000	31.3733	+0.994%	214	+42.765%
2025-10-14	30.9900	31.2738	30.990000	31.0646	-0.388%	995	+44.183%
2025-10-13	31.1100	31.2600	31.110000	31.1857	+2.283%	434	+43.624%
2025-10-10	31.5700	31.5700	30.489600	30.4896	-2.906%	944	+46.903%
2025-10-09	31.6500	31.6500	31.402300	31.4023	-0.716%	329	+42.633%
2025-10-08	31.4300	31.6900	31.430000	31.6289	+1.215%	2,381	+41.611%
2025-10-07	31.6386	31.6386	31.108200	31.2491	-1.199%	3,462	+43.332%
2025-10-06	31.7935	31.7935	31.628400	31.6284	+0.607%	2,017	+41.613%
2025-10-03	31.5000	31.6700	31.390000	31.4375	+0.299%	9,821	+42.473%
2025-10-02	31.6700	31.6700	31.320000	31.3439	+0.321%	1,398	+42.899%
2025-10-01	30.9500	31.2435	30.949900	31.2435	+1.961%	3,588	+43.358%
2025-09-30	30.3400	30.6425	30.340000	30.6425	+1.378%	1,085	+46.170%
2025-09-29	30.2800	30.2800	30.197200	30.2259	+1.121%	5,357	+48.184%
2025-09-26	29.8909	29.8909	29.890900	29.8909	+0.917%	207	+49.845%
2025-09-25	29.6825	29.6825	29.619200	29.6192	-0.844%	1,296	+51.219%
2025-09-24	29.9800	29.9800	29.871200	29.8712	-1.246%	206	+49.944%
2025-09-23	30.6100	30.6100	30.248100	30.2481	-0.707%	196	+48.075%
2025-09-22	30.1500	30.4636	30.117500	30.4636	+1.322%	2,154	+47.028%
2025-09-19	30.2100	30.2100	30.066100	30.0661	+0.312%	310	+48.972%
2025-09-18	29.8300	29.9726	29.830000	29.9726	+1.751%	859	+49.436%
2025-09-17	29.6600	29.6600	29.456900	29.4569	-0.276%	390	+52.053%
2025-09-16	29.5383	29.5383	29.538300	29.5383	+0.116%	5	+51.634%
2025-09-15	29.4502	29.5041	29.450200	29.5041	+1.057%	432	+51.809%
2025-09-12	29.2700	29.2700	29.195600	29.1956	-0.021%	1,984	+53.414%
2025-09-11	29.2018	29.2018	29.201800	29.2018	+1.240%	106	+53.381%
2025-09-10	28.8441	28.8441	28.844100	28.8441	+1.117%	35	+55.283%
2025-09-09	28.5256	28.5256	28.525600	28.5256	+0.284%	219	+57.017%
2025-09-08	28.4447	28.4447	28.444700	28.4447	+0.192%	6	+57.463%
2025-09-05	28.3902	28.3902	28.390200	28.3902	+0.253%	40	+57.766%
2025-09-04	28.3185	28.3185	28.318500	28.3185	+0.871%	17	+58.165%
2025-09-03	28.1199	28.1199	28.074100	28.0741	+0.662%	929	+59.542%
2025-09-02	27.8896	27.8896	27.889600	27.8896	-0.483%	9	+60.597%
2025-08-29	28.0250	28.0250	28.025000	28.0250	-1.068%	39	+59.822%
2025-08-28	28.3275	28.3275	28.327500	28.3275	+0.738%	8	+58.115%
2025-08-27	28.1201	28.1201	28.120100	28.1201	+0.172%	42	+59.281%
2025-08-26	28.0717	28.0717	28.071700	28.0717	+1.377%	50	+59.556%
2025-08-25	27.6904	27.6904	27.690400	27.6904	-0.064%	15	+61.753%
2025-08-22	27.7080	27.7080	27.708000	27.7080	+1.653%	5	+61.650%
2025-08-21	27.2574	27.2574	27.257400	27.2574	-0.077%	10	+64.322%
2025-08-20	27.0000	27.2785	27.000000	27.2785	-0.317%	966	+64.195%
2025-08-19	27.5664	27.5664	27.365300	27.3653	-1.261%	404	+63.674%
2025-08-18	27.7148	27.7148	27.714800	27.7148	+0.180%	26	+61.610%
2025-08-15	27.6650	27.6650	27.665000	27.6650	-0.362%	83	+61.901%
2025-08-14	27.7656	27.7656	27.765600	27.7656	-0.028%	22	+61.315%
2025-08-13	27.9800	27.9800	27.660000	27.7733	-0.092%	2,383	+61.270%
2025-08-12	27.6700	27.7988	27.670000	27.7988	+1.565%	193	+61.122%
2025-08-11	27.5100	27.5100	27.370400	27.3704	-0.173%	247	+63.644%
2025-08-08	27.3400	27.4179	27.340000	27.4179	+1.159%	142	+63.360%
2025-08-07	27.0700	27.1038	27.030000	27.1038	+0.596%	202	+65.254%
2025-08-06	26.9900	26.9900	26.930000	26.9431	-0.168%	5,800	+66.239%
2025-08-05	27.1000	27.1000	26.988400	26.9884	-0.572%	110	+65.960%
2025-08-04	27.0800	27.1436	27.080000	27.1436	+1.569%	161	+65.011%
2025-08-01	26.6300	26.7244	26.630000	26.7244	-1.335%	101	+67.600%
2025-07-31	27.2800	27.2800	27.086000	27.0860	+0.159%	220	+65.362%
2025-07-30	27.1200	27.1700	26.930000	27.0431	+0.226%	685	+65.625%
2025-07-29	27.1719	27.1719	26.982200	26.9822	-0.511%	1,540	+65.998%
2025-07-28	27.1800	27.1800	27.120700	27.1207	-0.117%	467	+65.151%
2025-07-25	27.0900	27.1524	27.070000	27.1524	+0.980%	1,502	+64.958%
2025-07-24	26.9700	26.9700	26.889000	26.8890	+0.320%	770	+66.574%
2025-07-23	26.8032	26.8032	26.803200	26.8032	+2.024%	15	+67.107%
2025-07-22	26.2100	26.3100	26.210000	26.2715	-0.879%	320	+70.489%
2025-07-21	26.7178	26.7300	26.504600	26.5046	-0.293%	665	+68.990%
2025-07-18	26.6700	26.6700	26.582500	26.5825	+0.040%	307	+68.494%
2025-07-17	26.4200	26.5719	26.360000	26.5719	+1.241%	1,890	+68.562%
2025-07-16	26.1700	26.2462	26.170000	26.2462	+0.090%	300	+70.653%
2025-07-15	26.2900	26.2900	26.222600	26.2226	-0.405%	316	+70.807%
2025-07-14	26.2988	26.3300	26.298500	26.3292	+0.209%	2,850	+70.115%
2025-07-11	26.2250	26.2742	26.220000	26.2742	+0.520%	1,306	+70.471%
2025-07-10	25.9930	26.1600	25.990000	26.1384	+0.377%	4,885	+71.357%
2025-07-09	26.0402	26.0402	26.040200	26.0402	+0.980%	2	+72.003%
2025-07-08	25.7600	25.8500	25.760000	25.7875	-0.100%	2,468	+73.689%
2025-07-07	25.8133	25.8133	25.813300	25.8133	-0.635%	62	+73.515%
2025-07-03	26.0000	26.0000	25.978300	25.9783	+0.926%	110	+72.413%
2025-07-02	25.6400	25.7400	25.640000	25.7400	+1.208%	81,375	+74.009%
2025-07-01	25.4327	25.4327	25.432700	25.4327	-0.654%	19	+76.112%
2025-06-30	25.6002	25.6002	25.600200	25.6002	+0.275%	2	+74.960%
2025-06-27	25.5300	25.5300	25.530000	25.5300	+0.804%	21	+75.441%
2025-06-26	25.1500	25.3265	25.040000	25.3265	0.000%	242	+76.850%

.dark-mode .pk0R8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pk0R8H{ color: #333333; background-color: white; border: 2px solid #333333; }AFOSARS Focused Opportunity Strategy ETFstock NASDAQ ETF

AFOS
ARS Focused Opportunity Strategy ETF
stock NASDAQ ETF