MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFOS — ARS Focused Opportunity Strategy ETF
NasdaqARS Focused Opportunity Strategy ETF
$45.27
+0.42(+0.93%)
- O
- 44.80
- H
- 45.35
- L
- 44.73
- V
- 7.63K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$45.27
Period Return+787.65%
Period High$48.00
Period Low$5.10
Avg Daily Volume8.1K
Total Trading Days365
AFOS — Historical OHLCV Price & Volume Table
Sep 17, 2015 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $44.80 | $45.35 | $44.73 | $45.27 | +$0.42 | +0.93% | 7,626 | $45.08 | $44.73 $45.35 |
| Sep 30, 2026 | $45.06 | $45.21 | $44.85 | $44.85 | $-0.05 | -0.10% | 7,247 | $45.13 | $44.85 $45.21 |
| Sep 29, 2026 | $44.98 | $44.98 | $44.80 | $44.90 | +$0.09 | +0.20% | 5,647 | $44.89 | $44.80 $44.98 |
| Sep 28, 2026 | $44.76 | $44.93 | $44.70 | $44.81 | $-0.59 | -1.31% | 12,406 | $44.81 | $44.70 $44.93 |
| Sep 25, 2026 | $45.23 | $45.41 | $45.17 | $45.41 | +$0.17 | +0.39% | 10,355 | $45.31 | $45.17 $45.41 |
| Sep 24, 2026 | $44.93 | $45.39 | $44.93 | $45.23 | $-0.06 | -0.13% | 9,216 | $45.25 | $44.93 $45.39 |
| Sep 23, 2026 | $45.85 | $45.85 | $45.22 | $45.29 | $-0.64 | -1.38% | 12,380 | $45.38 | $45.22 $45.85 |
| Sep 22, 2026 | $45.60 | $46.00 | $45.60 | $45.93 | +$0.25 | +0.55% | 16,422 | $45.85 | $45.60 $46.00 |
| Sep 21, 2026 | $45.59 | $45.86 | $45.47 | $45.67 | +$0.42 | +0.94% | 15,444 | $45.68 | $45.47 $45.86 |
| Sep 18, 2026 | $45.17 | $45.27 | $45.04 | $45.25 | +$0.31 | +0.70% | 11,017 | $45.13 | $45.04 $45.27 |
| Sep 17, 2026 | $45.09 | $45.20 | $44.83 | $44.94 | +$0.60 | +1.36% | 55,215 | $44.97 | $44.83 $45.20 |
| Sep 16, 2026 | $44.53 | $44.83 | $44.06 | $44.34 | $-0.04 | -0.10% | 19,762 | $44.58 | $44.06 $44.83 |
| Sep 15, 2026 | $44.44 | $44.44 | $44.14 | $44.38 | $-0.26 | -0.59% | 16,139 | $44.30 | $44.14 $44.44 |
| Sep 14, 2026 | $44.66 | $44.79 | $44.38 | $44.64 | $-0.93 | -2.03% | 16,392 | $44.70 | $44.38 $44.79 |
| Sep 11, 2026 | $45.69 | $45.72 | $45.56 | $45.57 | +$0.43 | +0.94% | 3,223 | $45.64 | $45.56 $45.72 |
| Sep 10, 2026 | $45.50 | $45.56 | $45.10 | $45.14 | $-0.98 | -2.12% | 7,346 | $45.39 | $45.10 $45.56 |
| Sep 9, 2026 | $46.76 | $46.76 | $46.12 | $46.12 | $-0.44 | -0.95% | 10,742 | $46.41 | $46.12 $46.76 |
| Sep 8, 2026 | $46.38 | $46.87 | $46.38 | $46.56 | +$0.32 | +0.69% | 18,422 | $46.71 | $46.38 $46.87 |
| Sep 4, 2026 | $45.90 | $46.24 | $45.90 | $46.24 | +$0.32 | +0.70% | 12,790 | $46.13 | $45.90 $46.24 |
| Sep 3, 2026 | $45.53 | $45.94 | $45.47 | $45.92 | +$0.45 | +0.99% | 16,108 | $45.61 | $45.47 $45.94 |
| Sep 2, 2026 | $45.22 | $45.52 | $45.12 | $45.47 | +$0.46 | +1.03% | 6,569 | $45.39 | $45.12 $45.52 |
| Sep 1, 2026 | $45.33 | $45.33 | $44.84 | $45.01 | $-0.40 | -0.88% | 91,886 | $44.94 | $44.84 $45.33 |
| Aug 31, 2026 | $45.29 | $45.41 | $45.11 | $45.41 | $-0.01 | -0.03% | 11,421 | $45.19 | $45.11 $45.41 |
| Aug 28, 2026 | $46.00 | $46.00 | $45.38 | $45.42 | $-0.75 | -1.63% | 17,560 | $45.50 | $45.38 $46.00 |
| Aug 27, 2026 | $46.06 | $46.20 | $45.96 | $46.17 | +$0.15 | +0.32% | 33,619 | $46.11 | $45.96 $46.20 |
| Aug 26, 2026 | $45.89 | $46.12 | $45.89 | $46.02 | +$0.18 | +0.40% | 29,664 | $46.00 | $45.89 $46.12 |
| Aug 25, 2026 | $45.95 | $45.95 | $45.72 | $45.84 | +$0.27 | +0.60% | 14,122 | $45.82 | $45.72 $45.95 |
| Aug 24, 2026 | $46.10 | $46.10 | $45.36 | $45.56 | $-0.65 | -1.41% | 15,019 | $45.53 | $45.36 $46.10 |
| Aug 21, 2026 | $47.14 | $47.14 | $46.10 | $46.22 | +$0.39 | +0.85% | 17,930 | $46.22 | $46.10 $47.14 |
| Aug 20, 2026 | $46.20 | $46.20 | $45.71 | $45.83 | $-0.42 | -0.91% | 16,259 | $45.90 | $45.71 $46.20 |