NYSEArca - Delayed Quote
USD
ARIA Opportunities ETF (ARIA)
23.09
-1.19
(-4.91%)
At close: October 30 at 11:06:10 AM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
23.24 | 23.30 | 23.09 | 23.09 | 23.09 | 1,200 |
|
Oct 29, 2026
|
24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 500 |
|
Oct 28, 2026
|
24.51 | 24.68 | 24.51 | 24.68 | 24.68 | 300 |
|
Oct 27, 2026
|
24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
|
Oct 26, 2026
|
24.14 | 24.15 | 24.07 | 24.07 | 24.07 | 1,900 |
|
Oct 23, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
|
Oct 22, 2026
|
23.97 | 23.97 | 23.94 | 23.94 | 23.94 | 300 |
|
Oct 21, 2026
|
24.58 | 24.69 | 24.58 | 24.69 | 24.69 | 200 |
|
Oct 20, 2026
|
24.01 | 24.22 | 24.01 | 24.22 | 24.22 | 300 |
|
Oct 19, 2026
|
24.13 | 24.13 | 23.87 | 23.87 | 23.87 | 500 |
|
Oct 16, 2026
|
23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
|
Oct 15, 2026
|
24.01 | 24.57 | 24.01 | 24.57 | 24.57 | 600 |
|
Oct 14, 2026
|
25.57 | 25.57 | 24.61 | 24.67 | 24.67 | 1,000 |
|
Oct 13, 2026
|
25.75 | 25.99 | 25.75 | 25.97 | 25.97 | 900 |
|
Oct 12, 2026
|
25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
|
Oct 9, 2026
|
26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
|
Oct 8, 2026
|
25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
|
Oct 7, 2026
|
25.97 | 26.04 | 25.97 | 26.04 | 26.04 | 400 |
|
Oct 6, 2026
|
26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
|
Oct 5, 2026
|
25.97 | 25.97 | 25.90 | 25.90 | 25.90 | 200 |
|
Oct 2, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
|
Oct 1, 2026
|
25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
|
Sep 30, 2026
|
25.71 | 25.71 | 25.55 | 25.55 | 25.55 | 200 |
|
Sep 29, 2026
|
25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
|
Sep 28, 2026
|
26.02 | 26.02 | 25.71 | 25.71 | 25.71 | 1,900 |
|
Sep 25, 2026
|
26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
|
Sep 24, 2026
|
26.30 | 26.30 | 26.17 | 26.17 | 26.17 | 100 |
|
Sep 23, 2026
|
26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
|
Sep 22, 2026
|
26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
|
Sep 21, 2026
|
26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 300 |
|
Sep 18, 2026
|
26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
|
Sep 17, 2026
|
26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
|
Sep 16, 2026
|
25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 200 |
|
Sep 15, 2026
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
|
Sep 14, 2026
|
25.73 | 25.98 | 25.73 | 25.83 | 25.83 | 500 |
|
Sep 11, 2026
|
26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
|
Sep 10, 2026
|
25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 200 |
|
Sep 9, 2026
|
25.83 | 25.83 | 25.64 | 25.64 | 25.64 | 300 |
|
Sep 8, 2026
|
25.83 | 25.91 | 25.77 | 25.91 | 25.91 | 300 |
|
Sep 4, 2026
|
26.04 | 26.04 | 25.96 | 25.96 | 25.96 | 100 |
|
Sep 3, 2026
|
26.01 | 26.36 | 26.01 | 26.17 | 26.17 | 700 |
|
Sep 2, 2026
|
25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
|
Sep 1, 2026
|
24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
|
Aug 31, 2026
|
25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
|
Aug 28, 2026
|
25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
|
Aug 27, 2026
|
25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
|
Aug 26, 2026
|
25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
|
Aug 25, 2026
|
25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 200 |
|
Aug 24, 2026
|
25.00 | 25.00 | 24.78 | 24.78 | 24.78 | 100 |
|
Aug 21, 2026
|
25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
|
Aug 20, 2026
|
24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 100 |
|
Aug 19, 2026
|
24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
|
Aug 18, 2026
|
25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
|
Aug 17, 2026
|
25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
|
Aug 14, 2026
|
25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
|
Aug 13, 2026
|
26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
|
Aug 12, 2026
|
25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
|
Aug 11, 2026
|
25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 500 |
|
Aug 10, 2026
|
24.76 | 25.33 | 24.76 | 25.33 | 25.33 | 100 |
