Dark

AIMS
Acuitas Small Cap Active ETF
stock NASDAQ ETF

Sep 29, 2026 3:38:00 PM EDT

27.10USD-0.482%(-0.13)2,517

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	27.3300	27.3300	27.2100	27.2313	-0.754%	2,517	0.000%
2026-09-25	27.5700	27.5700	27.4381	27.4381	+0.247%	1,694	-0.754%
2026-09-24	27.2900	27.3900	27.2900	27.3706	+0.294%	1,685	-0.509%
2026-09-23	27.3800	27.3800	27.2904	27.2904	-1.086%	6,103	-0.217%
2026-09-22	27.5900	27.6100	27.5800	27.5900	+1.009%	2,962	-1.300%
2026-09-21	27.2300	27.3500	27.2300	27.3144	+0.506%	3,518	-0.304%
2026-09-18	27.1600	27.2199	27.1600	27.1770	-0.534%	519	+0.200%
2026-09-17	27.3900	27.3900	27.3230	27.3230	+0.329%	1,674	-0.336%
2026-09-16	27.3900	27.3900	27.2334	27.2334	-0.143%	4,850	-0.008%
2026-09-15	27.3500	27.3800	27.2723	27.2723	-0.767%	1,464	-0.150%
2026-09-14	27.5800	27.5800	27.4830	27.4830	-0.412%	5,060	-0.916%
2026-09-11	27.5800	27.5968	27.5500	27.5968	+0.780%	1,333	-1.324%
2026-09-10	27.3200	27.4200	27.3200	27.3833	-0.804%	3,257	-0.555%
2026-09-09	27.5900	27.6800	27.5900	27.6053	-1.106%	2,600	-1.355%
2026-09-08	28.0100	28.0400	27.9141	27.9141	-0.413%	472	-2.446%
2026-09-04	27.9200	28.0300	27.9200	28.0300	+0.523%	784	-2.849%
2026-09-03	27.8701	27.8842	27.8701	27.8842	+0.491%	456	-2.341%
2026-09-02	27.7700	27.8200	27.7480	27.7480	+0.823%	4,048	-1.862%
2026-09-01	27.6100	27.6100	27.5215	27.5215	-1.295%	263	-1.054%
2026-08-31	27.7900	27.8827	27.7900	27.8827	-0.653%	2,854	-2.336%
2026-08-28	28.1100	28.1400	28.0661	28.0661	-0.935%	4,294	-2.974%
2026-08-27	28.3000	28.3310	28.2800	28.3310	+0.475%	440	-3.882%
2026-08-26	28.2400	28.2400	28.1970	28.1970	-0.184%	55,541	-3.425%
2026-08-25	28.1900	28.2491	28.1800	28.2491	+0.411%	6,620	-3.603%
2026-08-24	28.1700	28.2000	28.1334	28.1334	-0.917%	788	-3.207%
2026-08-21	28.3900	28.3937	28.3300	28.3937	+0.830%	1,325	-4.094%
2026-08-20	28.1700	28.1701	28.1000	28.1600	-1.009%	791	-3.298%
2026-08-19	28.4400	28.4471	28.4400	28.4471	-0.263%	1,062	-4.274%
2026-08-18	28.5900	28.5900	28.5222	28.5222	-1.255%	515	-4.526%
2026-08-17	28.8900	28.9100	28.8500	28.8848	-0.569%	4,727	-5.724%
2026-08-14	29.0200	29.0500	29.0000	29.0500	+0.862%	2,863	-6.261%
2026-08-13	28.8200	28.8400	28.8000	28.8017	+0.006%	3,008	-5.452%
2026-08-12	28.7500	28.8500	28.7500	28.8000	+0.193%	6,973	-5.447%
2026-08-11	28.7890	28.8400	28.7444	28.7444	+0.317%	4,312	-5.264%
2026-08-10	28.6537	28.6537	28.6537	28.6537	-0.921%	34	-4.964%
2026-08-07	28.9200	28.9500	28.8800	28.9200	+0.697%	3,357	-5.839%
2026-08-06	28.8100	28.8199	28.7100	28.7198	-1.092%	1,874	-5.183%
2026-08-05	29.1200	29.1300	29.0370	29.0370	-0.486%	3,932	-6.219%
2026-08-04	29.2099	29.2099	29.1788	29.1788	+2.292%	358	-6.674%
2026-08-03	28.5100	28.5300	28.4500	28.5249	+2.239%	2,761	-4.535%
2026-07-31	27.9400	28.0200	27.9003	27.9003	-0.342%	2,043	-2.398%
2026-07-30	27.9100	27.9960	27.8800	27.9960	+0.704%	1,179	-2.731%
2026-07-29	28.0000	28.0000	27.8003	27.8003	-1.633%	2,586	-2.047%
2026-07-28	28.2600	28.2700	28.2600	28.2617	+0.231%	886	-3.646%
2026-07-27	28.0900	28.1966	28.0400	28.1966	+0.859%	808	-3.423%
2026-07-24	27.9900	28.0699	27.9564	27.9564	-0.297%	522	-2.594%
2026-07-23	27.9700	28.0397	27.9700	28.0397	-0.786%	2,161	-2.883%
2026-07-22	28.3400	28.3400	28.2500	28.2618	-1.027%	3,050	-3.646%
2026-07-21	28.5600	28.5700	28.5300	28.5550	+1.981%	1,812	-4.636%
2026-07-20	28.1199	28.1199	27.9900	28.0003	-0.837%	832	-2.746%
2026-07-17	28.2400	28.2400	28.2366	28.2366	-0.989%	1,265	-3.560%
2026-07-16	28.5300	28.5750	28.4701	28.5186	+0.443%	2,186	-4.514%
2026-07-15	28.3400	28.4000	28.3300	28.3927	+0.039%	1,000	-4.090%
2026-07-14	28.4800	28.4800	28.3301	28.3816	+0.182%	1,796	-4.053%
2026-07-13	28.3200	28.3299	28.2400	28.3299	-0.556%	3,524	-3.878%
2026-07-10	28.4900	28.5600	28.4200	28.4883	-0.259%	1,426	-4.412%
2026-07-09	28.6050	28.6800	28.5401	28.5623	+1.418%	3,822	-4.660%
2026-07-08	28.2400	28.2400	28.0900	28.1629	-1.070%	1,643	-3.308%
2026-07-07	28.5900	28.5900	28.4674	28.4674	-1.677%	707	-4.342%
2026-07-06	29.0100	29.0300	28.9510	28.9530	+0.261%	3,676	-5.947%
2026-07-02	29.5200	29.5200	28.7300	28.8777	-1.918%	3,348	-5.701%
2026-07-01	29.6200	29.6200	29.4425	29.4425	-0.213%	1,884	-7.510%
2026-06-30	29.3600	29.5100	29.3600	29.5052	+1.066%	7,018	-7.707%
2026-06-29	28.9100	29.1940	28.9100	29.1940	-0.022%	5,757	-6.723%
2026-06-26	28.7601	29.2003	28.7601	29.2003	+1.326%	853	-6.743%
2026-06-25	28.7100	28.8183	28.7100	28.8183	+1.505%	2,057	-5.507%
2026-06-24	28.4300	28.4300	28.3000	28.3911	+0.607%	3,340	-4.085%
2026-06-23	28.2050	28.2700	28.2050	28.2198	-0.515%	2,099	-3.503%
2026-06-22	28.4750	28.4750	28.3200	28.3658	-0.185%	5,010	-4.000%
2026-06-18	28.3900	28.4183	28.3600	28.4183	+2.017%	7,672	-4.177%
2026-06-17	28.3500	28.3500	27.8565	27.8565	-0.794%	117	-2.244%
2026-06-16	28.2800	28.2800	28.0794	28.0794	-0.612%	915	-3.020%
2026-06-15	28.3600	28.3900	28.2200	28.2524	-0.145%	1,196	-3.614%
2026-06-12	28.4100	28.4800	28.2935	28.2935	+0.713%	3,526	-3.754%
2026-06-11	27.7600	28.0931	27.7600	28.0931	+2.950%	2,305	-3.068%
2026-06-10	27.3300	27.3999	27.2700	27.2880	-0.388%	2,734	-0.208%
2026-06-09	27.1900	27.4300	27.1900	27.3944	+0.814%	610	-0.595%
2026-06-08	27.2200	27.2200	27.1200	27.1731	+1.093%	2,631	+0.214%
2026-06-05	27.0800	27.0800	26.7900	26.8794	-2.347%	4,194	+1.309%
2026-06-04	27.5900	27.5900	27.5254	27.5254	+1.750%	1,164	-1.068%
2026-06-03	27.0900	27.0900	27.0520	27.0520	-1.349%	200	+0.663%
2026-06-02	27.4699	27.4699	27.2700	27.4218	+0.931%	957	-0.695%
2026-06-01	27.2200	27.2200	27.1200	27.1688	+0.568%	1,466	+0.230%
2026-05-29	27.0600	27.0600	27.0153	27.0153	-0.901%	3,760	+0.800%
2026-05-28	27.2500	27.2610	27.2100	27.2610	+0.026%	30,507	-0.109%
2026-05-27	27.2500	27.2538	27.1801	27.2538	-0.290%	4,062	-0.083%
2026-05-26	27.3399	27.3399	27.3332	27.3332	+1.882%	464	-0.373%
2026-05-22	26.8349	26.9000	26.8050	26.8282	+0.919%	1,499	+1.503%
2026-05-21	26.5201	26.6600	26.5201	26.5840	+0.687%	755	+2.435%
2026-05-20	26.4025	26.4025	26.4025	26.4025	+1.788%	119	+3.139%
2026-05-19	26.0100	26.0499	25.9386	25.9386	-1.024%	375	+4.984%
2026-05-18	26.1700	26.2069	26.1000	26.2069	+0.012%	1,863	+3.909%
2026-05-15	26.1600	26.3200	26.1600	26.2038	-2.025%	1,822	+3.921%
2026-05-14	26.7700	26.7700	26.7453	26.7453	+0.359%	261	+1.817%
2026-05-13	26.6299	26.6500	26.5745	26.6496	-0.176%	1,904	+2.183%
2026-05-12	26.5300	26.7099	26.5300	26.6967	-0.873%	2,267	+2.002%
2026-05-11	27.1300	27.1300	26.9319	26.9319	-0.389%	227	+1.112%
2026-05-08	26.9100	27.1300	26.9100	27.0372	+0.848%	1,756	+0.718%
2026-05-07	27.0300	27.0300	26.7534	26.8099	-0.882%	1,576	+1.572%
2026-05-06	27.1100	27.1100	26.9500	27.0484	+0.646%	3,030	+0.676%
2026-05-05	26.5200	26.9500	26.5200	26.8749	+2.050%	2,971	+1.326%
2026-05-04	26.5800	26.5800	26.2800	26.3351	-1.214%	976	+3.403%
2026-05-01	26.6800	26.7500	26.6100	26.6588	+0.536%	3,269	+2.148%
2026-04-30	26.1200	26.5168	26.1200	26.5168	+2.115%	897	+2.695%
2026-04-29	25.8700	25.9677	25.8700	25.9677	-1.525%	3,341	+4.866%
2026-04-28	26.2700	26.3799	26.2700	26.3698	-0.547%	980	+3.267%
2026-04-27	26.6100	26.6100	26.4201	26.5148	-0.092%	4,257	+2.702%
2026-04-24	26.4200	26.5393	26.4200	26.5393	+0.992%	5,830	+2.607%
2026-04-23	26.4350	26.5058	26.1500	26.2785	-0.319%	1,006	+3.626%
2026-04-22	26.2700	26.3627	26.2200	26.3627	+0.523%	1,154	+3.295%
2026-04-21	26.5000	26.5000	26.2256	26.2256	-1.217%	1,549	+3.835%
2026-04-20	26.5200	26.5700	26.4772	26.5486	+0.352%	1,936	+2.572%
2026-04-17	26.4650	26.5200	26.4200	26.4556	+2.571%	1,139	+2.932%
2026-04-16	25.7353	25.7924	25.6800	25.7924	+0.146%	1,447	+5.579%
2026-04-15	25.6400	25.7548	25.6400	25.7548	-0.253%	3,414	+5.733%
2026-04-14	25.7800	25.8650	25.7600	25.8201	+1.136%	2,107	+5.466%
2026-04-13	25.4000	25.5300	25.4000	25.5300	+1.309%	1,891	+6.664%
2026-04-10	25.2205	25.2399	25.1201	25.2001	-0.340%	1,908	+8.060%
2026-04-09	25.2600	25.2860	25.2000	25.2860	+0.980%	5,449	+7.693%
2026-04-08	25.1500	25.1500	24.8901	25.0406	+3.010%	2,270	+8.749%
2026-04-07	24.0400	24.3089	24.0400	24.3089	+0.315%	1,884	+12.022%
2026-04-06	24.2200	24.3100	24.2200	24.2326	+0.786%	5,902	+12.375%
2026-04-02	24.0199	24.0600	23.8800	24.0437	+0.469%	1,989	+13.258%
2026-04-01	23.8900	23.9399	23.8800	23.9314	+1.029%	756	+13.789%
2026-03-31	23.6200	23.6876	23.6200	23.6876	+2.341%	5,337	+14.960%
2026-03-30	23.1900	23.1900	23.0100	23.1458	-0.877%	6,814	+17.651%
2026-03-27	23.4200	23.4200	23.3507	23.3507	-1.245%	179	+16.619%
2026-03-26	23.7300	23.7700	23.6450	23.6450	-1.453%	5,737	+15.167%
2026-03-25	23.9500	23.9937	23.8600	23.9937	+0.642%	2,289	+13.494%
2026-03-24	23.8000	23.8900	23.8000	23.8407	+0.601%	3,599	+14.222%
2026-03-23	23.7700	23.7700	23.6982	23.6982	+2.654%	3,952	+14.909%
2026-03-20	23.1000	23.1000	23.0854	23.0854	-2.038%	1,345	+17.959%
2026-03-19	23.3700	23.6400	23.3300	23.5657	+0.485%	6,400	+15.555%
2026-03-18	23.6499	23.6560	23.4520	23.4520	-1.405%	6,855	+16.115%
2026-03-17	23.8400	23.8400	23.7400	23.7863	+0.483%	4,591	+14.483%
2026-03-16	23.6900	23.7600	23.6720	23.6720	+1.260%	9,671	+15.036%
2026-03-13	23.3800	23.3800	23.3461	23.3775	-0.230%	8,877	+16.485%
2026-03-12	23.5937	23.6100	23.4313	23.4313	-2.326%	2,700	+16.218%
2026-03-11	23.9400	24.0300	23.8600	23.9894	+0.078%	5,444	+13.514%
2026-03-10	24.1300	24.2300	23.9400	23.9707	-0.174%	3,547	+13.602%
2026-03-09	23.2100	24.0700	23.2100	24.0125	+0.914%	6,999	+13.405%
2026-03-06	23.8100	23.9200	23.7949	23.7949	-2.489%	910	+14.442%
2026-03-05	24.2999	24.4022	24.2252	24.4022	-2.158%	5,146	+11.594%
2026-03-04	24.8500	24.9700	24.8500	24.9405	+0.896%	9,241	+9.185%
2026-03-03	24.1900	24.8000	24.1900	24.7191	-1.456%	7,066	+10.163%
2026-03-02	25.1299	25.1299	25.0500	25.0844	+1.234%	3,210	+8.559%
2026-02-27	24.7800	24.7800	24.7400	24.7786	-1.119%	2,858	+9.898%
2026-02-26	24.8400	25.0589	24.8400	25.0589	+0.628%	3,067	+8.669%
2026-02-25	24.7900	24.9025	24.7900	24.9025	+0.568%	4,241	+9.352%
2026-02-24	24.7600	24.7700	24.7200	24.7619	+1.007%	2,499	+9.973%
2026-02-23	24.4400	24.5151	24.4400	24.5151	-2.123%	222	+11.080%
2026-02-20	25.0200	25.0468	25.0200	25.0468	+0.661%	2,923	+8.722%
2026-02-19	24.8100	24.8824	24.7000	24.8824	-0.078%	3,074	+9.440%
2026-02-18	25.1365	25.1365	24.8600	24.9018	+0.213%	821,891	+9.355%
2026-02-17	24.9721	24.9721	24.8489	24.8489	+0.036%	334	+9.588%
2026-02-13	24.4200	24.9399	24.4200	24.8400	+1.495%	1,067	+9.627%
2026-02-12	24.5300	24.5800	24.4740	24.4740	-2.509%	3,983	+11.266%
2026-02-11	25.3400	25.3500	25.0782	25.1038	-0.303%	43,792	+8.475%
2026-02-10	25.4200	25.4200	25.1800	25.1800	0.000%	2,166,484	+8.147%

.dark-mode .mHmct8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHmct8{ color: #333333; background-color: white; border: 2px solid #333333; }AIMSAcuitas Small Cap Active ETFstock NASDAQ ETF

AIMS
Acuitas Small Cap Active ETF
stock NASDAQ ETF