Daily trading records

ARS Focused Opportunity Strategy ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for ARS Focused Opportunity Strategy ETF.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ARS Focused Opportunity Strategy ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ARS Focused Opportunity Strategy ETF's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.77%

From the September 3, 2026 close of $45.919 to $45.565 on September 11, 2026.

20-session performance

-2.67%

From the August 13, 2026 close of $46.8153 to $45.565 on September 11, 2026.

60-session performance

-0.36%

From the June 16, 2026 close of $45.7317 to $45.565 on September 11, 2026.

ARS Focused Opportunity Strategy ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$45.69$45.72$45.56$45.5653,223+$0.4251 (+0.94%)
$45.50$45.56$45.10$45.13997,346-$0.9799 (-2.12%)
$46.76$46.76$46.1198$46.119810,742-$0.441 (-0.95%)
$46.38$46.8699$46.38$46.560818,422+$0.321 (+0.69%)
$45.90$46.2398$45.90$46.239812,790+$0.3208 (+0.70%)
$45.53$45.935$45.474$45.91916,108+$0.4486 (+0.99%)
$45.215$45.52$45.12$45.47046,569+$0.4629 (+1.03%)
$45.33$45.33$44.84$45.007591,886-$0.3975 (-0.88%)
$45.29$45.405$45.11$45.40511,421-$0.0134 (-0.03%)
$46.00$46.00$45.375$45.418417,560-$0.7504 (-1.63%)
$46.06$46.20$45.96$46.168833,619+$0.1487 (+0.32%)
$45.89$46.12$45.89$46.020129,664+$0.1823 (+0.40%)
$45.95$45.95$45.72$45.837814,122+$0.2733 (+0.60%)
$46.10$46.10$45.36$45.564515,019-$0.6531 (-1.41%)
$47.14$47.14$46.095$46.217617,930+$0.3915 (+0.85%)
$46.20$46.20$45.705$45.826116,259-$0.4221 (-0.91%)
$46.58$46.58$46.06$46.248219,581-$0.052 (-0.11%)
$46.41$46.655$46.24$46.30025,467-$1.1116 (-2.34%)
$47.37$47.60$47.25$47.411832,114+$0.323 (+0.69%)
$47.075$47.235$46.9601$47.088814,021+$0.2735 (+0.58%)
$46.81$46.98$46.61$46.81539,286+$0.14 (+0.30%)
$46.61$46.78$46.61$46.675311,395+$0.4749 (+1.03%)
$46.195$46.34$46.15$46.200416,429+$0.3034 (+0.66%)
$45.61$46.03$45.61$45.89710,432+$0.4826 (+1.06%)
$45.19$45.42$44.85$45.41444,424+$0.5096 (+1.13%)
$44.765$45.525$44.765$44.90485,937-$0.4244 (-0.94%)
$46.10$46.10$45.3292$45.32929,271-$0.3962 (-0.87%)
$45.26$45.855$45.22$45.725423,129+$0.9759 (+2.18%)
$43.95$44.82$43.80$44.749514,053+$0.8035 (+1.83%)
$44.5988$44.61$43.60$43.94621,651+$0.3458 (+0.79%)
$43.01$43.6002$43.00$43.600215,308+$2.1199 (+5.11%)
$42.49$42.49$41.41$41.480317,006-$1.1835 (-2.77%)
$43.00$43.00$42.035$42.66389,441-$0.8449 (-1.94%)
$43.76$43.9601$43.1701$43.50871,603-$0.2521 (-0.58%)
$44.479$44.479$43.59$43.76083,759-$0.7524 (-1.69%)
$44.50$44.78$44.32$44.51326,177-$0.0846 (-0.19%)
$44.81$44.81$44.59$44.59784,987-$0.0921 (-0.21%)
$44.40$44.76$44.40$44.689913,064+$1.0771 (+2.47%)
$44.00$44.04$43.56$43.612817,045-$0.0587 (-0.13%)
$42.85$43.865$42.785$43.67155,529-$0.0559 (-0.13%)
$44.27$44.27$43.63$43.72745,923-$0.9137 (-2.05%)
$45.20$45.47$44.60$44.64114,685-$0.3905 (-0.87%)
$45.0082$46.46$44.83$45.031613,677+$0.6707 (+1.51%)
$45.07$45.07$44.24$44.36094,955-$0.8182 (-1.81%)
$44.94$45.26$44.90$45.17916,956-$0.0625 (-0.14%)
$45.46$45.4601$45.16$45.24169,448+$0.502 (+1.12%)
$44.6401$44.79$44.0589$44.739625,275+$0.2523 (+0.57%)
$44.90$44.90$43.8704$44.48733,857-$1.074 (-2.36%)
$45.67$45.90$45.53$45.561312,532+$0.4559 (+1.01%)
$45.87$46.25$44.56$45.105421,677-$0.5238 (-1.15%)
$45.815$45.92$45.61$45.62925,901-$1.0172 (-2.18%)
$46.1207$46.69$46.12$46.646412,847+$0.7568 (+1.65%)
$45.58$45.98$45.25$45.889624,456+$0.7478 (+1.66%)
$45.35$45.78$45.0901$45.14184,180-$0.7898 (-1.72%)
$46.30$46.30$45.29$45.93164,066+$1.1061 (+2.47%)
$44.83$45.27$44.52$44.82555,909-$0.4173 (-0.92%)
$45.44$45.6399$45.13$45.24284,454-$1.7844 (-3.79%)
$47.20$48.00$46.68$47.02728,526+$0.3344 (+0.72%)
$46.87$46.87$46.65$46.69287,359+$0.8687 (+1.90%)
$46.02$46.57$45.8241$45.82417,649+$0.0924 (+0.20%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ARS Focused Opportunity Strategy ETF company profile.Review ARS Focused Opportunity Strategy ETF valuation and profitability metrics.

Read the frequently asked questions.

What is ARS Focused Opportunity Strategy ETF's latest verified closing price?

ARS Focused Opportunity Strategy ETF closed at $45.565 on September 11, 2026.

What period does ARS Focused Opportunity Strategy ETF's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in ARS Focused Opportunity Strategy ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ARS Focused Opportunity Strategy ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ARS Focused Opportunity Strategy ETF's daily prices?

Daily aggregate prices are provided by Polygon.