ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ares Strategic Mng New (OP:ARSMF)

0.3104 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3039 0.3160 0.2978 0.3104 271,799 +0.01(+3.47%)
Apr 09, 2026 0.3008 0.3062 0.2910 0.3000 227,489 +0.00(+0.00%)
Apr 08, 2026 0.3050 0.3159 0.3000 0.3000 288,696 -0.00(-1.28%)
Apr 07, 2026 0.3066 0.3100 0.3007 0.3039 305,820 -0.01(-1.97%)
Apr 06, 2026 0.3250 0.3250 0.3077 0.3100 147,894 +0.00(+1.44%)
Apr 02, 2026 0.3250 0.3250 0.3000 0.3056 301,067 -0.00(-1.32%)
Apr 01, 2026 0.3238 0.3238 0.3055 0.3097 261,629 -0.00(-1.18%)
Mar 31, 2026 0.3131 0.3300 0.3050 0.3134 354,385 +0.00(+0.16%)
Mar 30, 2026 0.3194 0.3280 0.3050 0.3129 303,245 -0.01(-4.31%)
Mar 27, 2026 0.3319 0.3319 0.3140 0.3270 235,169 -0.00(-1.45%)
Mar 26, 2026 0.3350 0.3550 0.3200 0.3318 394,681 +0.00(+0.64%)
Mar 25, 2026 0.3500 0.3500 0.3113 0.3297 126,299 +0.02(+5.50%)
Mar 24, 2026 0.3260 0.3307 0.3101 0.3125 207,531 -0.01(-2.34%)
Mar 23, 2026 0.3318 0.3351 0.3100 0.3200 287,032 +0.01(+1.85%)
Mar 20, 2026 0.3360 0.3390 0.3128 0.3142 282,389 -0.01(-3.26%)
Mar 19, 2026 0.3020 0.3460 0.3020 0.3248 365,857 -0.01(-2.58%)
Mar 18, 2026 0.3450 0.3500 0.3200 0.3334 790,590 -0.02(-5.58%)
Mar 17, 2026 0.3650 0.3650 0.3451 0.3531 161,793 +0.00(+0.89%)
Mar 16, 2026 0.3644 0.3650 0.3500 0.3500 252,973 -0.01(-2.29%)
Mar 13, 2026 0.3340 0.3640 0.3340 0.3582 301,070 -0.00(-0.50%)
Mar 12, 2026 0.3654 0.3695 0.3600 0.3600 364,939 -0.01(-1.37%)
Mar 11, 2026 0.3660 0.3701 0.3610 0.3650 150,353 -0.00(-1.22%)
Mar 10, 2026 0.3310 0.3700 0.3300 0.3695 203,697 +0.02(+4.50%)
Mar 09, 2026 0.3650 0.3650 0.3496 0.3536 336,451 -0.01(-2.56%)
Mar 06, 2026 0.3700 0.3849 0.3561 0.3629 398,423 -0.02(-4.25%)
Mar 05, 2026 0.3700 0.3790 0.3531 0.3790 351,581 +0.02(+4.44%)
Mar 04, 2026 0.3658 0.3875 0.3581 0.3629 423,108 -0.01(-1.92%)
Mar 03, 2026 0.3630 0.3877 0.3530 0.3700 339,901 +0.01(+1.96%)
Mar 02, 2026 0.3600 0.3885 0.3570 0.3629 248,214 -0.00(-0.58%)
Feb 27, 2026 0.3650 0.3784 0.3636 0.3650 247,047 -0.00(-0.82%)
Feb 26, 2026 0.3800 0.3901 0.3600 0.3680 464,965 -0.02(-4.07%)
Feb 25, 2026 0.4280 0.4280 0.3800 0.3836 376,225 -0.01(-2.89%)
Feb 24, 2026 0.3713 0.4000 0.3690 0.3950 388,057 +0.02(+6.44%)
Feb 23, 2026 0.3900 0.3900 0.3600 0.3711 375,396 -0.00(-0.62%)
Feb 20, 2026 0.3780 0.3854 0.3600 0.3734 469,945 +0.00(+0.78%)
Feb 19, 2026 0.3958 0.4000 0.3615 0.3705 553,035 -0.02(-4.49%)
Feb 18, 2026 0.3598 0.4000 0.3439 0.3879 712,645 +0.03(+8.47%)
Feb 17, 2026 0.3300 0.3576 0.3200 0.3576 430,225 +0.02(+6.21%)
Feb 13, 2026 0.3459 0.3459 0.3294 0.3367 411,198 -0.00(-0.97%)
Feb 12, 2026 0.3820 0.3820 0.3347 0.3400 550,218 -0.03(-7.36%)
Feb 11, 2026 0.3774 0.3847 0.3610 0.3670 375,166 +0.00(+0.69%)
Feb 10, 2026 0.3560 0.3794 0.3404 0.3645 222,410 +0.01(+2.33%)
Feb 09, 2026 0.3675 0.3831 0.3501 0.3562 697,256 -0.01(-2.09%)
Feb 06, 2026 0.3266 0.3674 0.3080 0.3638 649,994 +0.04(+14.04%)
Feb 05, 2026 0.3450 0.3450 0.3100 0.3190 1,347,497 -0.02(-4.78%)
Feb 04, 2026 0.3500 0.3695 0.3300 0.3350 1,623,542 -0.02(-6.08%)
Feb 03, 2026 0.3900 0.3900 0.3500 0.3567 1,400,447 -0.01(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.