ARIA Historical Prices
NYSEARCA: ARIAAria Opportunities EtfGlobal Large-Stock BlendETFUSD
26.37+0.4574 (+1.77%)
At close: Oct 7, 9:30 AM ET · Delayed 15 min
ARIA price history
The price history for ARIA Opportunities (ARIA) on this page begins on August 10, 2026, when the stock closed at $25.78; it most recently closed at $26.04 on October 5, 2026. The highest price in this record is $26.76, reached on September 21, 2026; the latest close is 2.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ARIA returns
1 week
+1.92%
1 month
+0.51%
ARIA price return, excluding dividends.
ARIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.97 | 26.04 | 26.04 | 26.04 | -0.57% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +1.12% | |
| 25.97 | 25.97 | 25.90 | 25.90 | +0.04% | |
| 25.89 | 25.89 | 25.89 | 25.89 | +1.09% | |
| 25.61 | 25.61 | 25.61 | 25.61 | +0.23% | |
| 25.71 | 25.71 | 25.55 | 25.55 | -0.12% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.51% | |
| 26.02 | 26.02 | 25.71 | 25.71 | -2.47% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +0.73% | |
| 26.30 | 26.30 | 26.17 | 26.17 | -0.53% | |
| 26.31 | 26.31 | 26.31 | 26.31 | -0.64% | |
| 26.48 | 26.48 | 26.48 | 26.48 | -1.05% | |
| 26.76 | 26.76 | 26.76 | 26.76 | +1.75% | |
| 26.30 | 26.30 | 26.30 | 26.30 | -0.45% | |
| 26.42 | 26.42 | 26.42 | 26.42 | +3.00% | |
| 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | |
| 25.70 | 25.70 | 25.70 | 25.70 | -0.50% | |
| 25.73 | 25.98 | 25.73 | 25.83 | -1.03% | |
| 26.10 | 26.10 | 26.10 | 26.10 | +3.94% | |
| 25.11 | 25.11 | 25.11 | 25.11 | -2.07% | |
| 25.83 | 25.83 | 25.64 | 25.64 | -1.04% | |
| 25.83 | 25.91 | 25.77 | 25.91 | -0.19% | |
| 26.04 | 26.04 | 25.96 | 25.96 | -0.80% | |
| 26.01 | 26.36 | 26.01 | 26.17 | +2.99% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +3.55% | |
| 24.54 | 24.54 | 24.54 | 24.54 | -3.42% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.20% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -1.71% | |
| 25.80 | 25.80 | 25.80 | 25.80 | +2.06% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.44% | |
| 25.02 | 25.17 | 25.02 | 25.17 | +1.57% | |
| 25.00 | 25.00 | 24.78 | 24.78 | -1.55% | |
| 25.17 | 25.17 | 25.17 | 25.17 | +1.41% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -0.48% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -0.60% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -1.72% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -0.97% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -0.96% | |
| 26.03 | 26.03 | 26.03 | 26.03 | +2.24% | |
| 25.46 | 25.46 | 25.46 | 25.46 | +1.27% | |
| 25.15 | 25.15 | 25.14 | 25.14 | -0.75% | |
| 24.76 | 25.33 | 24.76 | 25.33 | — |