Dark

AIMS
Acuitas Small Cap Active ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 9:55:40 AM EDT

28.10USD0.000%(0.00)2,586

27.14Bid 28.93Ask 1.79Spread

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	28.2600	28.2700	28.2600	28.2617	+0.231%	886	0.000%
2026-07-27	28.0900	28.1966	28.0400	28.1966	+0.859%	808	+0.231%
2026-07-24	27.9900	28.0699	27.9564	27.9564	-0.297%	522	+1.092%
2026-07-23	27.9700	28.0397	27.9700	28.0397	-0.786%	2,161	+0.792%
2026-07-22	28.3400	28.3400	28.2500	28.2618	-1.027%	3,050	-0.000%
2026-07-21	28.5600	28.5700	28.5300	28.5550	+1.981%	1,812	-1.027%
2026-07-20	28.1199	28.1199	27.9900	28.0003	-0.837%	832	+0.934%
2026-07-17	28.2400	28.2400	28.2366	28.2366	-0.989%	1,265	+0.089%
2026-07-16	28.5300	28.5750	28.4701	28.5186	+0.443%	2,186	-0.901%
2026-07-15	28.3400	28.4000	28.3300	28.3927	+0.039%	1,000	-0.461%
2026-07-14	28.4800	28.4800	28.3301	28.3816	+0.182%	1,796	-0.422%
2026-07-13	28.3200	28.3299	28.2400	28.3299	-0.556%	3,524	-0.241%
2026-07-10	28.4900	28.5600	28.4200	28.4883	-0.259%	1,426	-0.795%
2026-07-09	28.6050	28.6800	28.5401	28.5623	+1.418%	3,822	-1.052%
2026-07-08	28.2400	28.2400	28.0900	28.1629	-1.070%	1,643	+0.351%
2026-07-07	28.5900	28.5900	28.4674	28.4674	-1.677%	707	-0.723%
2026-07-06	29.0100	29.0300	28.9510	28.9530	+0.261%	3,676	-2.388%
2026-07-02	29.5200	29.5200	28.7300	28.8777	-1.918%	3,348	-2.133%
2026-07-01	29.6200	29.6200	29.4425	29.4425	-0.213%	1,884	-4.011%
2026-06-30	29.3600	29.5100	29.3600	29.5052	+1.066%	7,018	-4.215%
2026-06-29	28.9100	29.1940	28.9100	29.1940	-0.022%	5,757	-3.193%
2026-06-26	28.7601	29.2003	28.7601	29.2003	+1.326%	853	-3.214%
2026-06-25	28.7100	28.8183	28.7100	28.8183	+1.505%	2,057	-1.931%
2026-06-24	28.4300	28.4300	28.3000	28.3911	+0.607%	3,340	-0.456%
2026-06-23	28.2050	28.2700	28.2050	28.2198	-0.515%	2,099	+0.148%
2026-06-22	28.4750	28.4750	28.3200	28.3658	-0.185%	5,010	-0.367%
2026-06-18	28.3900	28.4183	28.3600	28.4183	+2.017%	7,672	-0.551%
2026-06-17	28.3500	28.3500	27.8565	27.8565	-0.794%	117	+1.455%
2026-06-16	28.2800	28.2800	28.0794	28.0794	-0.612%	915	+0.649%
2026-06-15	28.3600	28.3900	28.2200	28.2524	-0.145%	1,196	+0.033%
2026-06-12	28.4100	28.4800	28.2935	28.2935	+0.713%	3,526	-0.112%
2026-06-11	27.7600	28.0931	27.7600	28.0931	+2.950%	2,305	+0.600%
2026-06-10	27.3300	27.3999	27.2700	27.2880	-0.388%	2,734	+3.568%
2026-06-09	27.1900	27.4300	27.1900	27.3944	+0.814%	610	+3.166%
2026-06-08	27.2200	27.2200	27.1200	27.1731	+1.093%	2,631	+4.006%
2026-06-05	27.0800	27.0800	26.7900	26.8794	-2.347%	4,194	+5.143%
2026-06-04	27.5900	27.5900	27.5254	27.5254	+1.750%	1,164	+2.675%
2026-06-03	27.0900	27.0900	27.0520	27.0520	-1.349%	200	+4.472%
2026-06-02	27.4699	27.4699	27.2700	27.4218	+0.931%	957	+3.063%
2026-06-01	27.2200	27.2200	27.1200	27.1688	+0.568%	1,466	+4.023%
2026-05-29	27.0600	27.0600	27.0153	27.0153	-0.901%	3,760	+4.614%
2026-05-28	27.2500	27.2610	27.2100	27.2610	+0.026%	30,507	+3.671%
2026-05-27	27.2500	27.2538	27.1801	27.2538	-0.290%	4,062	+3.698%
2026-05-26	27.3399	27.3399	27.3332	27.3332	+1.882%	464	+3.397%
2026-05-22	26.8349	26.9000	26.8050	26.8282	+0.919%	1,499	+5.343%
2026-05-21	26.5201	26.6600	26.5201	26.5840	+0.687%	755	+6.311%
2026-05-20	26.4025	26.4025	26.4025	26.4025	+1.788%	119	+7.042%
2026-05-19	26.0100	26.0499	25.9386	25.9386	-1.024%	375	+8.956%
2026-05-18	26.1700	26.2069	26.1000	26.2069	+0.012%	1,863	+7.841%
2026-05-15	26.1600	26.3200	26.1600	26.2038	-2.025%	1,822	+7.853%
2026-05-14	26.7700	26.7700	26.7453	26.7453	+0.359%	261	+5.670%
2026-05-13	26.6299	26.6500	26.5745	26.6496	-0.176%	1,904	+6.049%
2026-05-12	26.5300	26.7099	26.5300	26.6967	-0.873%	2,267	+5.862%
2026-05-11	27.1300	27.1300	26.9319	26.9319	-0.389%	227	+4.938%
2026-05-08	26.9100	27.1300	26.9100	27.0372	+0.848%	1,756	+4.529%
2026-05-07	27.0300	27.0300	26.7534	26.8099	-0.882%	1,576	+5.415%
2026-05-06	27.1100	27.1100	26.9500	27.0484	+0.646%	3,030	+4.486%
2026-05-05	26.5200	26.9500	26.5200	26.8749	+2.050%	2,971	+5.160%
2026-05-04	26.5800	26.5800	26.2800	26.3351	-1.214%	976	+7.316%
2026-05-01	26.6800	26.7500	26.6100	26.6588	+0.536%	3,269	+6.013%
2026-04-30	26.1200	26.5168	26.1200	26.5168	+2.115%	897	+6.580%
2026-04-29	25.8700	25.9677	25.8700	25.9677	-1.525%	3,341	+8.834%
2026-04-28	26.2700	26.3799	26.2700	26.3698	-0.547%	980	+7.174%
2026-04-27	26.6100	26.6100	26.4201	26.5148	-0.092%	4,257	+6.588%
2026-04-24	26.4200	26.5393	26.4200	26.5393	+0.992%	5,830	+6.490%
2026-04-23	26.4350	26.5058	26.1500	26.2785	-0.319%	1,006	+7.547%
2026-04-22	26.2700	26.3627	26.2200	26.3627	+0.523%	1,154	+7.203%
2026-04-21	26.5000	26.5000	26.2256	26.2256	-1.217%	1,549	+7.764%
2026-04-20	26.5200	26.5700	26.4772	26.5486	+0.352%	1,936	+6.453%
2026-04-17	26.4650	26.5200	26.4200	26.4556	+2.571%	1,139	+6.827%
2026-04-16	25.7353	25.7924	25.6800	25.7924	+0.146%	1,447	+9.574%
2026-04-15	25.6400	25.7548	25.6400	25.7548	-0.253%	3,414	+9.734%
2026-04-14	25.7800	25.8650	25.7600	25.8201	+1.136%	2,107	+9.456%
2026-04-13	25.4000	25.5300	25.4000	25.5300	+1.309%	1,891	+10.700%
2026-04-10	25.2205	25.2399	25.1201	25.2001	-0.340%	1,908	+12.149%
2026-04-09	25.2600	25.2860	25.2000	25.2860	+0.980%	5,449	+11.768%
2026-04-08	25.1500	25.1500	24.8901	25.0406	+3.010%	2,270	+12.864%
2026-04-07	24.0400	24.3089	24.0400	24.3089	+0.315%	1,884	+16.261%
2026-04-06	24.2200	24.3100	24.2200	24.2326	+0.786%	5,902	+16.627%
2026-04-02	24.0199	24.0600	23.8800	24.0437	+0.469%	1,989	+17.543%
2026-04-01	23.8900	23.9399	23.8800	23.9314	+1.029%	756	+18.095%
2026-03-31	23.6200	23.6876	23.6200	23.6876	+2.341%	5,337	+19.310%
2026-03-30	23.1900	23.1900	23.0100	23.1458	-0.877%	6,814	+22.103%
2026-03-27	23.4200	23.4200	23.3507	23.3507	-1.245%	179	+21.031%
2026-03-26	23.7300	23.7700	23.6450	23.6450	-1.453%	5,737	+19.525%
2026-03-25	23.9500	23.9937	23.8600	23.9937	+0.642%	2,289	+17.788%
2026-03-24	23.8000	23.8900	23.8000	23.8407	+0.601%	3,599	+18.544%
2026-03-23	23.7700	23.7700	23.6982	23.6982	+2.654%	3,952	+19.257%
2026-03-20	23.1000	23.1000	23.0854	23.0854	-2.038%	1,345	+22.422%
2026-03-19	23.3700	23.6400	23.3300	23.5657	+0.485%	6,400	+19.927%
2026-03-18	23.6499	23.6560	23.4520	23.4520	-1.405%	6,855	+20.509%
2026-03-17	23.8400	23.8400	23.7400	23.7863	+0.483%	4,591	+18.815%
2026-03-16	23.6900	23.7600	23.6720	23.6720	+1.260%	9,671	+19.389%
2026-03-13	23.3800	23.3800	23.3461	23.3775	-0.230%	8,877	+20.893%
2026-03-12	23.5937	23.6100	23.4313	23.4313	-2.326%	2,700	+20.615%
2026-03-11	23.9400	24.0300	23.8600	23.9894	+0.078%	5,444	+17.809%
2026-03-10	24.1300	24.2300	23.9400	23.9707	-0.174%	3,547	+17.901%
2026-03-09	23.2100	24.0700	23.2100	24.0125	+0.914%	6,999	+17.696%
2026-03-06	23.8100	23.9200	23.7949	23.7949	-2.489%	910	+18.772%
2026-03-05	24.2999	24.4022	24.2252	24.4022	-2.158%	5,146	+15.816%
2026-03-04	24.8500	24.9700	24.8500	24.9405	+0.896%	9,241	+13.316%
2026-03-03	24.1900	24.8000	24.1900	24.7191	-1.456%	7,066	+14.331%
2026-03-02	25.1299	25.1299	25.0500	25.0844	+1.234%	3,210	+12.666%
2026-02-27	24.7800	24.7800	24.7400	24.7786	-1.119%	2,858	+14.057%
2026-02-26	24.8400	25.0589	24.8400	25.0589	+0.628%	3,067	+12.781%
2026-02-25	24.7900	24.9025	24.7900	24.9025	+0.568%	4,241	+13.489%
2026-02-24	24.7600	24.7700	24.7200	24.7619	+1.007%	2,499	+14.134%
2026-02-23	24.4400	24.5151	24.4400	24.5151	-2.123%	222	+15.283%
2026-02-20	25.0200	25.0468	25.0200	25.0468	+0.661%	2,923	+12.836%
2026-02-19	24.8100	24.8824	24.7000	24.8824	-0.078%	3,074	+13.581%
2026-02-18	25.1365	25.1365	24.8600	24.9018	+0.213%	821,891	+13.493%
2026-02-17	24.9721	24.9721	24.8489	24.8489	+0.036%	334	+13.734%
2026-02-13	24.4200	24.9399	24.4200	24.8400	+1.495%	1,067	+13.775%
2026-02-12	24.5300	24.5800	24.4740	24.4740	-2.509%	3,983	+15.476%
2026-02-11	25.3400	25.3500	25.0782	25.1038	-0.303%	43,792	+12.579%
2026-02-10	25.4200	25.4200	25.1800	25.1800	0.000%	2,166,484	+12.239%

.dark-mode .bHzR77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHzR77{ 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