Daily trading records

Acuitas Small Cap Active ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Acuitas Small Cap Active ETF.

The verified trading-day record runs from June 15, 2026 through September 9, 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 Acuitas Small Cap Active ETF email updates.

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

Review Acuitas Small Cap Active ETF's price trend and period performance.

The chart connects verified session closes from June 12, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.30%

From the September 1, 2026 close of $27.5215 to $27.6053 on September 9, 2026.

20-session performance

-3.96%

From the August 11, 2026 close of $28.7444 to $27.6053 on September 9, 2026.

60-session performance

-2.43%

From the June 12, 2026 close of $28.2935 to $27.6053 on September 9, 2026.

Acuitas Small Cap Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$27.59$27.68$27.59$27.60532,600-$0.3088 (-1.11%)
$28.01$28.04$27.9141$27.9141472-$0.1159 (-0.41%)
$27.92$28.03$27.92$28.03784+$0.1458 (+0.52%)
$27.8701$27.8842$27.8701$27.8842456+$0.1362 (+0.49%)
$27.77$27.82$27.748$27.7484,048+$0.2265 (+0.82%)
$27.61$27.61$27.5215$27.5215263-$0.3612 (-1.30%)
$27.79$27.8827$27.79$27.88272,854-$0.1834 (-0.65%)
$28.11$28.14$28.0661$28.06614,294-$0.2649 (-0.94%)
$28.30$28.331$28.28$28.331440+$0.134 (+0.48%)
$28.24$28.24$28.197$28.19755,541-$0.0521 (-0.18%)
$28.19$28.2491$28.18$28.24916,620+$0.1157 (+0.41%)
$28.17$28.20$28.1334$28.1334788-$0.2603 (-0.92%)
$28.39$28.3937$28.33$28.39371,325+$0.2337 (+0.83%)
$28.17$28.1701$28.10$28.16791-$0.2871 (-1.01%)
$28.44$28.4471$28.44$28.44711,062-$0.0751 (-0.26%)
$28.59$28.59$28.5222$28.5222515-$0.3626 (-1.26%)
$28.89$28.91$28.85$28.88484,727-$0.1652 (-0.57%)
$29.02$29.05$29.00$29.052,863+$0.2483 (+0.86%)
$28.82$28.84$28.80$28.80173,008+$0.0017 (+0.01%)
$28.75$28.85$28.75$28.806,973+$0.0556 (+0.19%)
$28.789$28.84$28.7444$28.74444,312+$0.0907 (+0.32%)
$28.6537$28.6537$28.6537$28.653734-$0.2663 (-0.92%)
$28.92$28.95$28.88$28.923,357+$0.2002 (+0.70%)
$28.81$28.8199$28.71$28.71981,874-$0.3172 (-1.09%)
$29.12$29.13$29.037$29.0373,932-$0.1418 (-0.49%)
$29.2099$29.2099$29.1788$29.1788358+$0.6539 (+2.29%)
$28.51$28.53$28.45$28.52492,761+$0.6246 (+2.24%)
$27.94$28.02$27.9003$27.90032,043-$0.0957 (-0.34%)
$27.91$27.996$27.88$27.9961,179+$0.1957 (+0.70%)
$28.00$28.00$27.8003$27.80032,586-$0.4614 (-1.63%)
$28.26$28.27$28.26$28.2617886+$0.0651 (+0.23%)
$28.09$28.1966$28.04$28.1966808+$0.2402 (+0.86%)
$27.99$28.0699$27.9564$27.9564522-$0.0833 (-0.30%)
$27.97$28.0397$27.97$28.03972,161-$0.2221 (-0.79%)
$28.34$28.34$28.25$28.26183,050-$0.2932 (-1.03%)
$28.56$28.57$28.53$28.5551,812+$0.5547 (+1.98%)
$28.1199$28.1199$27.99$28.0003832-$0.2363 (-0.84%)
$28.24$28.24$28.2366$28.23661,265-$0.282 (-0.99%)
$28.53$28.575$28.4701$28.51862,186+$0.1259 (+0.44%)
$28.34$28.40$28.33$28.39271,000+$0.0111 (+0.04%)
$28.48$28.48$28.3301$28.38161,796+$0.0517 (+0.18%)
$28.32$28.3299$28.24$28.32993,524-$0.1584 (-0.56%)
$28.49$28.56$28.42$28.48831,426-$0.074 (-0.26%)
$28.605$28.68$28.5401$28.56233,822+$0.3994 (+1.42%)
$28.24$28.24$28.09$28.16291,643-$0.3045 (-1.07%)
$28.59$28.59$28.4674$28.4674707-$0.4856 (-1.68%)
$29.01$29.03$28.951$28.9533,676+$0.0753 (+0.26%)
$29.52$29.52$28.73$28.87773,348-$0.5648 (-1.92%)
$29.62$29.62$29.4425$29.44251,884-$0.0627 (-0.21%)
$29.36$29.51$29.36$29.50527,018+$0.3112 (+1.07%)
$28.91$29.194$28.91$29.1945,757-$0.0063 (-0.02%)
$28.7601$29.2003$28.7601$29.2003853+$0.382 (+1.33%)
$28.71$28.8183$28.71$28.81832,057+$0.4272 (+1.50%)
$28.43$28.43$28.30$28.39113,340+$0.1713 (+0.61%)
$28.205$28.27$28.205$28.21982,099-$0.146 (-0.51%)
$28.475$28.475$28.32$28.36585,010-$0.0525 (-0.18%)
$28.39$28.4183$28.36$28.41837,672+$0.5618 (+2.02%)
$28.35$28.35$27.8565$27.8565117-$0.2229 (-0.79%)
$28.28$28.28$28.0794$28.0794915-$0.173 (-0.61%)
$28.36$28.39$28.22$28.25241,196-$0.0411 (-0.15%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Acuitas Small Cap Active ETF company profile.Review Acuitas Small Cap Active ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Acuitas Small Cap Active ETF's latest verified closing price?

Acuitas Small Cap Active ETF closed at $27.6053 on September 9, 2026.

What period does Acuitas Small Cap Active ETF's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 9, 2026.

What data is included in Acuitas Small Cap Active ETF's daily price history?

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

Does Acuitas Small Cap Active 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 Acuitas Small Cap Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.