Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ARWG
Archer Growth ETF
stock BATS ETF

At Close
Oct 1, 2026 1:23:46 PM EDT
25.84USD-0.354%(+25.84)1,951
17.85Bid   37.36Ask   19.51Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		25.840025.840025.840025.8400+1.214%1,9510.000%
2026-09-30		25.660025.660025.530025.5300+0.477%2,244+1.214%
2026-09-29		25.330025.408925.310025.4089+0.133%1,378+1.697%
2026-09-28		25.380025.420025.375225.3752-1.238%504+1.832%
2026-09-25		25.693425.693425.693425.6934-0.136%78+0.571%
2026-09-24		25.750025.860025.728325.7283-0.440%7,455+0.434%
2026-09-23		25.930025.930025.842025.8420-0.592%3,607-0.008%
2026-09-22		26.020026.020025.995925.9959-0.254%702-0.600%
2026-09-21		26.020026.090026.020026.0620+0.918%1,051-0.852%
2026-09-18		25.730025.824925.730025.8249-0.153%4,096+0.058%
2026-09-17		25.930025.970025.864525.8645+1.669%521-0.095%
2026-09-16		25.645025.740025.439925.4399+0.245%4,097+1.573%
2026-09-15		25.565025.565025.377825.3778-1.035%922+1.821%
2026-09-14		25.750025.800025.643325.6433-2.007%1,304+0.767%
2026-09-11		26.105026.239026.050026.1684+1.879%4,691-1.255%
2026-09-10		25.780025.990025.685725.6857-1.536%23,358+0.601%
2026-09-09		26.240026.240026.086326.0863+0.001%631-0.944%
2026-09-08		26.300026.335026.086126.0861-0.949%263-0.943%
2026-09-04		26.260026.400026.220026.3359+1.109%628-1.883%
2026-09-03		25.960026.047025.960026.0470+1.023%1,086-0.795%
2026-09-02		25.750025.783325.680025.7833+0.981%316+0.220%
2026-09-01		25.700025.759925.440025.5328-1.423%2,445+1.203%
2026-08-31		26.010026.010025.901325.9013-0.561%926-0.237%
2026-08-28		26.047526.047526.047526.0475-1.315%13-0.797%
2026-08-27		26.381026.440026.381026.3946+0.270%825-2.101%
2026-08-26		26.323626.323626.323626.3236+0.936%63-1.837%
2026-08-25		26.259926.259926.079426.0794-0.132%579-0.918%
2026-08-24		26.113826.113826.113826.1138-0.456%18-1.048%
2026-08-21		26.150026.233426.150026.2334+0.992%567-1.500%
2026-08-20		26.275026.275025.975825.9758-1.652%658-0.523%
2026-08-19		26.950026.950026.412226.4122-1.041%623-2.166%
2026-08-18		26.810026.810026.670026.6900-1.974%3,579-3.185%
2026-08-17		27.330027.360027.227627.2276-0.025%3,185-5.096%
2026-08-14		27.030027.260027.030027.2344+0.267%10,627-5.120%
2026-08-13		27.160027.162027.080027.1620+0.847%4,330-4.867%
2026-08-12		26.990027.030026.934026.9340+0.795%2,698-4.062%
2026-08-11		26.600026.830026.600026.7216+0.684%6,098-3.299%
2026-08-10		26.600026.630026.540026.5400-0.315%1,678-2.638%
2026-08-07		26.655026.655026.623826.6238+1.284%666-2.944%
2026-08-06		26.580026.580026.286326.2863-1.846%382-1.698%
2026-08-05		26.800026.820026.780826.7808-0.076%1,106-3.513%
2026-08-04		26.560026.815026.400026.8012+1.844%576-3.586%
2026-08-03		26.300026.316026.300026.3160+1.626%1,102-1.809%
2026-07-31		25.930025.930025.830025.8950-0.177%1,230-0.212%
2026-07-30		25.620025.940825.620025.9408+1.345%2,681-0.389%
2026-07-29		25.596525.596525.596525.5965-1.217%75+0.951%
2026-07-28		25.800125.911925.800125.9119+0.654%216-0.277%
2026-07-27		25.670025.743525.650025.7435+0.924%2,082+0.375%
2026-07-24		25.530025.530025.507925.5079+0.551%371+1.302%
2026-07-23		25.380025.420025.368125.3681-1.503%4,494+1.860%
2026-07-22		25.775025.809925.755225.7552-0.954%6,709+0.329%
2026-07-21		25.950026.003425.950026.0034+0.814%587-0.628%
2026-07-20		25.869925.869925.793425.7934+0.013%350+0.181%
2026-07-17		25.750026.072025.750025.7900-0.887%2,099+0.194%
2026-07-16		26.200026.200026.020826.0208-1.432%1,948-0.695%
2026-07-15		26.398726.398726.398726.3987-0.984%80-2.116%
2026-07-14		26.260026.661126.260026.6611+1.296%1,262-3.080%
2026-07-13		26.310026.320026.310026.3200-0.451%310-1.824%
2026-07-10		26.470026.619926.270026.4392-0.678%1,633-2.266%
2026-07-09		26.500026.710026.500026.6198+2.510%495-2.929%
2026-07-08		25.675025.968025.675025.9680+0.693%2,904-0.493%
2026-07-07		25.789325.789325.789325.7893-1.534%727+0.197%
2026-07-06		26.600026.600026.191226.1912+1.668%664-1.341%
2026-07-02		26.720026.929925.761625.7616-3.059%5,297+0.304%
2026-07-01		26.574526.574526.574526.5745-1.213%15-2.764%
2026-06-30		26.900826.900826.900826.9008+1.949%89-3.943%
2026-06-29		26.120026.500026.120026.3866+2.504%4,351-2.072%
2026-06-26		25.742025.742025.742025.7420-1.902%2+0.381%
2026-06-25		26.241126.241126.241126.2411+1.504%0-1.529%
2026-06-24		26.020026.050025.852425.8524+0.196%319-0.048%
2026-06-23		25.800025.900025.670025.8019-2.727%1,575+0.148%
2026-06-22		26.400026.600026.335026.5252+0.894%4,567-2.583%
2026-06-18		26.250026.290226.070026.2902+2.747%3,035-1.712%
2026-06-17		26.240026.240025.587325.5873-0.986%400+0.988%
2026-06-16		25.842025.842025.842025.8420-1.053%86-0.008%
2026-06-15		26.117026.117026.117026.1170+2.432%0-1.061%
2026-06-12		25.496925.496925.496925.4969+1.460%164+1.346%
2026-06-11		25.130125.130125.130125.1301+3.038%0+2.825%
2026-06-10		24.745024.890024.389124.3891-1.953%570+5.949%
2026-06-09		24.630024.874924.500024.8749-0.853%1,092+3.880%
2026-06-08		25.095025.095025.088825.0888+0.774%292+2.994%
2026-06-05		24.896024.896024.896024.8960-5.073%52+3.792%
2026-06-04		26.290026.290026.226626.2266+0.335%564-1.474%
2026-06-03		26.139126.139126.139126.1391-0.539%3-1.144%
2026-06-02		26.280726.280726.280726.2807+1.257%60-1.677%
2026-06-01		25.954425.954425.954425.9544+2.197%152-0.441%
2026-05-29		25.480025.510025.210025.3965+0.192%3,685+1.746%
2026-05-28		24.930025.350024.930025.3478+1.349%4,048+1.942%
2026-05-27		24.970025.010324.970025.0103-0.644%192+3.317%
2026-05-26		25.172525.172525.172525.1725+1.445%300+2.652%
2026-05-22		24.960024.960024.813924.8139+0.712%1,002+4.135%
2026-05-21		24.400024.645024.400024.6384+0.816%1,338+4.877%
2026-05-20		24.340024.438924.340024.4389+2.035%419+5.733%
2026-05-19		23.970024.139923.951523.9515-0.484%1,220+7.885%
2026-05-18		24.275024.275024.067924.0679-1.555%662+7.363%
2026-05-15		24.448024.448024.448024.4480-0.931%0+5.694%
2026-05-14		24.330024.750024.330024.6778+0.375%2,111+4.709%
2026-05-13		24.395024.800024.395024.5857-0.081%409+5.102%
2026-05-12		24.235024.605624.230024.6056-1.562%1,334+5.017%
2026-05-11		24.855024.996124.855024.9961+1.284%542+3.376%
2026-05-08		24.679124.679124.679124.6791-0.125%51+4.704%
2026-05-07		24.709924.709924.709924.7099-1.772%431+4.573%
2026-05-06		25.155725.155725.155725.1557+0.031%0+2.720%
2026-05-05		25.200025.200025.147825.1478+0.631%1,610+2.753%
2026-05-04		24.915025.100024.900024.9901+0.380%1,702+3.401%
2026-05-01		24.970024.970024.895624.8956+0.261%906+3.793%
2026-04-30		24.780024.900024.780024.8307+1.159%1,484+4.065%
2026-04-29		24.540024.550024.540024.5461+0.440%735+5.271%
2026-04-28		24.530024.530024.438524.4385-1.403%3,494+5.735%
2026-04-27		24.786224.786224.786224.7862+0.834%87+4.252%
2026-04-24		24.581324.581324.581324.5813-0.101%0+5.121%
2026-04-23		24.606124.606124.606124.6061-0.759%0+5.015%
2026-04-22		24.590024.794224.590024.7942+1.196%816+4.218%
2026-04-21		24.550024.550024.501124.5011+0.554%3,078+5.465%
2026-04-20		24.140024.470024.140024.3660+1.788%1,535+6.049%
2026-04-17		24.250024.250023.735023.9379-1.287%3,364+7.946%
2026-04-16		24.190024.250024.110024.2500+2.218%5,720+6.557%
2026-04-15		23.635023.810023.590023.7237+0.995%6,748+8.921%
2026-04-14		23.550023.550023.405023.4899-0.594%2,000+10.005%
2026-04-13		23.625023.840023.575023.6302+0.846%3,234+9.352%
2026-04-10		23.450023.600023.431923.4319-1.304%576+10.277%
2026-04-09		24.045024.130023.741623.7416-1.311%1,383+8.838%
2026-04-08		24.090024.150023.950024.0570+2.208%1,383+7.412%
2026-04-07		23.550023.550023.330023.5373+0.580%507+9.783%
2026-04-06		23.700023.700023.401623.4016-0.415%533+10.420%
2026-04-02		23.370023.499123.370023.4991+1.541%200+9.962%
2026-04-01		23.230023.290023.142523.1425+1.120%1,984+11.656%
2026-03-31		22.530022.960022.530022.8861+3.454%2,308+12.907%
2026-03-30		22.480022.480022.095022.1220-2.261%1,244+16.807%
2026-03-27		22.820022.870022.633822.6338-1.808%1,285+14.166%
2026-03-26		23.440023.440023.050523.0505-2.800%307+12.102%
2026-03-25		23.800023.890023.714423.7144+0.724%1,267+8.963%
2026-03-24		23.460023.544023.460023.5440+0.892%304+9.752%
2026-03-23		23.550023.550023.220123.3359+2.142%2,965+10.731%
2026-03-20		23.115023.115022.846622.8466-2.687%482+13.102%
2026-03-19		23.270023.477523.270023.4775+0.411%514+10.063%
2026-03-18		23.485023.530023.381323.3813-0.325%686+10.516%
2026-03-17		23.300023.457523.295023.4575+1.433%629+10.157%
2026-03-16		23.405023.464823.126123.1261+0.887%311+11.735%
2026-03-13		23.060023.070022.922822.9228-0.437%521+12.726%
2026-03-12		23.410023.410023.023423.0234-2.887%1,050+12.234%
2026-03-11		23.535023.797023.535023.7079+0.223%3,474+8.993%
2026-03-10		23.740024.030023.655223.6552+0.249%1,222+9.236%
2026-03-09		22.800023.596422.800023.5964+1.539%1,169+9.508%
2026-03-06		23.645023.700023.238723.2387-2.942%4,442+11.194%
2026-03-05		24.250024.340023.795023.9432-1.826%4,006+7.922%
2026-03-04		24.520024.520024.388624.3886+0.600%2,093+5.951%
2026-03-03		23.870024.529923.870024.2431-3.822%4,233+6.587%
2026-03-02		24.950025.206524.950025.2065+0.676%7,669+2.513%
2026-02-27		24.760025.037324.760025.0373-0.643%4,203+3.206%
2026-02-26		25.090025.199324.970025.1993-0.804%415+2.543%
2026-02-25		25.355025.500025.355025.4035+1.414%1,260+1.718%
2026-02-24		25.229925.229925.049325.0493+1.240%768+3.157%
2026-02-23		24.920024.920024.665024.7424-1.793%4,273+4.436%
2026-02-20		25.165025.240025.050025.1941+0.533%2,014+2.564%
2026-02-19		24.970025.060524.920025.0605-0.101%6,272+3.110%
2026-02-18		25.320025.330025.010025.0859+0.748%3,643+3.006%
2026-02-17		24.670025.090024.510024.8997+0.672%15,727+3.776%
2026-02-13		24.760024.780024.620024.7334-0.095%1,580+4.474%
2026-02-12		25.230125.370024.580024.7569-1.174%4,893+4.375%
2026-02-11		25.260025.260024.920025.0510+0.324%3,034+3.150%
2026-02-10		25.320025.320024.919024.9700-1.199%18,632+3.484%
2026-02-09		25.075025.400025.075025.2729+0.640%11,831+2.244%
2026-02-06		25.080025.180025.025025.1123+3.308%14,175+2.898%
2026-02-05		24.580024.580024.308124.3081-1.427%14,515+6.302%
2026-02-04		24.790024.790024.400024.6600-0.557%14,107+4.785%
2026-02-03		25.005025.005024.645024.7982+0.369%15,748+4.201%
2026-02-02		24.559924.790024.559924.7070+1.522%16,707+4.586%
2026-01-30		24.530024.530024.060024.3366-1.743%12,960+6.178%
2026-01-29		24.820024.820024.470024.7684+0.567%35,913+4.326%
2026-01-28		24.680024.750024.510024.6288-0.735%19,274+4.918%
2026-01-27		24.780024.870024.700024.8111+0.166%17,689+4.147%
2026-01-26		24.720024.850024.720024.7700+0.260%22,873+4.320%
2026-01-23		24.790024.790024.660024.7057-1.138%2,584+4.591%
2026-01-22		25.060025.130024.950024.9900+0.518%30,944+3.401%
2026-01-21		24.700024.960024.675024.8613+1.392%32,089+3.937%
2026-01-20		24.617824.730024.520024.5200-1.566%17,458+5.383%
2026-01-16		24.805025.220024.805024.9100-0.320%35,382+3.733%
2026-01-15		24.860024.990024.860024.9900+1.338%38,328+3.401%
2026-01-14		24.660025.950024.619924.6601-0.604%39,472+4.785%
2026-01-13		24.765024.850024.735024.8100+0.224%10,794+4.152%
2026-01-12		24.759924.759924.725024.7545-0.556%2,570+4.385%
2026-01-09		25.075025.075024.870024.8930-0.535%17,273+3.804%
2026-01-08		24.920025.072624.920025.0269+0.212%4,311+3.249%
2026-01-07		24.870025.088024.857024.9740-0.061%4,338+3.468%
2026-01-06		24.777025.050024.770024.9893+1.109%3,839+3.404%
2026-01-05		24.730024.760024.715124.7151+0.509%341+4.551%
2026-01-02		24.450024.630024.450024.5900+0.102%300+5.083%
2025-12-31		24.649024.649024.565024.5650-0.570%365+5.190%
2025-12-30		24.800024.800024.682024.70590.000%100,913+4.590%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC