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)

0.3879 +0.0303 (+8.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.4280 0.4280 0.3594 0.3648 1,523,989 -0.04(-9.55%)
Jan 30, 2026 0.4460 0.4547 0.3900 0.4033 1,076,766 -0.04(-9.51%)
Jan 29, 2026 0.4620 0.4790 0.4202 0.4457 1,054,228 -0.01(-3.11%)
Jan 28, 2026 0.4250 0.4620 0.4200 0.4600 1,349,239 +0.03(+6.36%)
Jan 27, 2026 0.4750 0.5048 0.4065 0.4325 1,711,937 -0.04(-7.96%)
Jan 26, 2026 0.4800 0.5000 0.4600 0.4699 1,728,685 +0.02(+4.42%)
Jan 23, 2026 0.5300 0.5400 0.4500 0.4500 2,144,261 -0.07(-13.79%)
Jan 22, 2026 0.5337 0.5600 0.5100 0.5220 2,632,398 -0.01(-1.23%)
Jan 21, 2026 0.5460 0.5800 0.5055 0.5285 3,306,446 -0.00(-0.15%)
Jan 20, 2026 0.5000 0.5300 0.4260 0.5293 2,305,280 +0.04(+7.84%)
Jan 16, 2026 0.5200 0.5305 0.4400 0.4908 2,152,824 -0.03(-5.07%)
Jan 15, 2026 0.4596 0.5200 0.4175 0.5170 2,592,471 +0.06(+13.80%)
Jan 14, 2026 0.3200 0.4600 0.3200 0.4543 3,445,330 +0.12(+36.43%)
Jan 13, 2026 0.3390 0.3580 0.3315 0.3330 384,898 -0.01(-1.65%)
Jan 12, 2026 0.3200 0.3500 0.3100 0.3386 493,614 +0.01(+3.04%)
Jan 09, 2026 0.3290 0.3454 0.3229 0.3286 170,446 -0.00(-0.76%)
Jan 08, 2026 0.3452 0.3500 0.3210 0.3311 624,015 -0.01(-3.55%)
Jan 07, 2026 0.3650 0.3650 0.3304 0.3433 443,060 +0.00(+0.97%)
Jan 06, 2026 0.3328 0.3470 0.3290 0.3400 264,535 +0.01(+2.16%)
Jan 05, 2026 0.3490 0.3490 0.3200 0.3328 459,235 +0.01(+1.96%)
Jan 02, 2026 0.3207 0.3420 0.3156 0.3264 261,045 +0.01(+3.13%)
Dec 31, 2025 0.3614 0.3614 0.3145 0.3165 402,568 -0.01(-2.25%)
Dec 30, 2025 0.3400 0.3400 0.3170 0.3238 381,828 -0.01(-1.88%)
Dec 29, 2025 0.3500 0.3590 0.3270 0.3300 509,465 -0.02(-5.17%)
Dec 26, 2025 0.3195 0.3615 0.3008 0.3480 347,258 +0.02(+7.08%)
Dec 24, 2025 0.3396 0.3400 0.3160 0.3250 174,758 +0.00(+0.31%)
Dec 23, 2025 0.3287 0.3430 0.3000 0.3240 158,772 +0.01(+1.57%)
Dec 22, 2025 0.3310 0.3450 0.3100 0.3190 394,412 -0.00(-0.31%)
Dec 19, 2025 0.3289 0.3400 0.3000 0.3200 735,670 -0.01(-1.75%)
Dec 18, 2025 0.3360 0.3400 0.3200 0.3257 416,701 -0.00(-1.30%)
Dec 17, 2025 0.3230 0.3490 0.3200 0.3300 195,255 +0.01(+2.39%)
Dec 16, 2025 0.3200 0.3265 0.3169 0.3223 347,855 +0.00(+1.19%)
Dec 15, 2025 0.3400 0.3400 0.3100 0.3185 219,944 -0.01(-3.86%)
Dec 12, 2025 0.3557 0.3950 0.3220 0.3313 952,199 -0.03(-7.87%)
Dec 11, 2025 0.3558 0.3783 0.3400 0.3596 405,174 +0.00(+0.00%)
Dec 10, 2025 0.4090 0.4090 0.3500 0.3596 182,426 -0.01(-2.81%)
Dec 09, 2025 0.3900 0.4205 0.3500 0.3700 198,824 +0.00(+0.00%)
Dec 08, 2025 0.4010 0.4225 0.3658 0.3700 787,264 -0.04(-8.64%)
Dec 05, 2025 0.4025 0.4371 0.3931 0.4050 595,032 +0.01(+3.05%)
Dec 04, 2025 0.3876 0.4050 0.3830 0.3930 221,147 -0.00(-0.43%)
Dec 03, 2025 0.4100 0.4270 0.3721 0.3947 295,945 -0.01(-2.54%)
Dec 02, 2025 0.4250 0.4500 0.4037 0.4050 533,776 +0.01(+1.25%)
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.