Dark

ALIL
Argent Focused Small Cap ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 10:15:20 AM EDT

30.42USD0.000%(+30.42)313

29.94Bid 30.00Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	30.6100	30.6100	30.4200	30.4200	-1.572%	313	0.000%
2026-07-28	30.9059	30.9059	30.9059	30.9059	-1.056%	16	-1.572%
2026-07-27	30.9900	31.2356	30.9900	31.2356	-0.052%	6,225	-2.611%
2026-07-24	31.2500	31.2518	31.2500	31.2518	-0.633%	233	-2.662%
2026-07-23	31.4509	31.4509	31.4509	31.4509	+0.192%	9	-3.278%
2026-07-22	31.3905	31.3905	31.3905	31.3905	-0.507%	9	-3.092%
2026-07-21	31.2500	31.5504	31.2500	31.5504	+1.883%	112	-3.583%
2026-07-20	31.2700	31.3000	30.9200	30.9674	-0.881%	1,759	-1.768%
2026-07-17	31.2428	31.2428	31.2428	31.2428	-0.550%	111	-2.634%
2026-07-16	31.6300	31.6300	31.3499	31.4157	-0.187%	3,086	-3.169%
2026-07-15	31.4600	31.4744	31.3100	31.4744	+0.035%	1,202	-3.350%
2026-07-14	31.4800	31.4800	31.4634	31.4634	+1.204%	1,639	-3.316%
2026-07-13	31.3400	31.3500	31.0891	31.0891	-1.409%	316	-2.152%
2026-07-10	31.4900	31.5333	31.4800	31.5333	-0.131%	457	-3.531%
2026-07-09	31.4800	31.7400	31.4800	31.5746	+2.186%	3,444	-3.657%
2026-07-08	30.7200	30.8990	30.5200	30.8990	-0.471%	760	-1.550%
2026-07-07	31.1200	31.1200	30.9800	31.0453	-3.044%	215	-2.014%
2026-07-06	32.1600	32.1600	32.0200	32.0200	+1.090%	286	-4.997%
2026-07-02	32.3600	32.3600	31.4000	31.6747	-3.045%	1,920	-3.961%
2026-07-01	32.8900	32.8900	32.6694	32.6694	-1.958%	103	-6.885%
2026-06-30	33.1000	33.3400	33.1000	33.3220	+2.019%	1,842	-8.709%
2026-06-29	32.5000	32.6625	32.5000	32.6625	+0.025%	880	-6.866%
2026-06-26	32.8700	32.8700	32.6543	32.6543	-0.921%	574	-6.842%
2026-06-25	33.1100	33.3600	32.9577	32.9577	+1.696%	1,251	-7.700%
2026-06-24	32.0201	32.4082	32.0201	32.4082	+0.661%	1,249	-6.135%
2026-06-23	32.2550	32.4200	32.1953	32.1953	-1.864%	1,368	-5.514%
2026-06-22	32.6800	32.8069	32.6800	32.8069	+0.329%	1,970	-7.276%
2026-06-18	32.6992	32.6992	32.6992	32.6992	+2.201%	4	-6.970%
2026-06-17	32.3600	32.3600	31.9400	31.9949	-0.344%	3,386	-4.922%
2026-06-16	32.2600	32.2600	32.0800	32.1054	-0.649%	600	-5.250%
2026-06-15	32.4100	32.4500	32.3100	32.3152	+0.904%	5,636	-5.865%
2026-06-12	32.3000	32.3000	32.0257	32.0257	+0.446%	870	-5.014%
2026-06-11	31.2000	31.8834	31.2000	31.8834	+3.228%	7,921	-4.590%
2026-06-10	30.8863	30.8863	30.8863	30.8863	-1.468%	7	-1.510%
2026-06-09	31.5200	31.5200	30.5100	31.3466	+0.865%	1,965	-2.956%
2026-06-08	31.0777	31.0777	31.0777	31.0777	+0.967%	43	-2.116%
2026-06-05	30.7500	30.7800	30.7000	30.7800	-2.621%	506	-1.170%
2026-06-04	31.0300	31.6083	31.0300	31.6083	+1.429%	11,036	-3.759%
2026-06-03	31.1300	31.1800	31.1100	31.1631	-0.320%	6,166	-2.385%
2026-06-02	31.2631	31.2631	31.2631	31.2631	+2.181%	4	-2.697%
2026-06-01	29.4800	30.5958	29.4800	30.5958	+0.251%	3,698	-0.575%
2026-05-29	30.5800	30.5800	30.4900	30.5193	-0.847%	576	-0.325%
2026-05-28	30.7700	30.7799	30.7700	30.7799	-0.740%	149	-1.169%
2026-05-27	31.0094	31.0094	31.0094	31.0094	-0.459%	4	-1.901%
2026-05-26	31.1523	31.1523	31.1523	31.1523	+2.132%	4	-2.351%
2026-05-22	30.2800	30.5021	30.2800	30.5021	+1.171%	11,415	-0.269%
2026-05-21	29.9100	30.1491	29.9100	30.1491	+0.153%	305	+0.899%
2026-05-20	30.0500	30.1029	30.0500	30.1029	+2.059%	668	+1.053%
2026-05-19	29.5600	29.5600	29.4800	29.4955	-1.309%	404	+3.134%
2026-05-18	30.0100	30.0299	29.8868	29.8868	-1.036%	804	+1.784%
2026-05-15	30.3050	30.3050	30.1997	30.1997	-2.142%	204	+0.729%
2026-05-14	30.7100	30.9000	30.7100	30.8608	+0.955%	1,041	-1.428%
2026-05-13	30.3300	30.5689	30.3300	30.5689	+0.064%	821	-0.487%
2026-05-12	30.4300	30.5495	30.4300	30.5495	-0.838%	1,295	-0.424%
2026-05-11	30.8900	30.8900	30.8077	30.8077	+0.168%	1,042	-1.258%
2026-05-08	30.7000	30.7559	30.7000	30.7559	+0.724%	9,285	-1.092%
2026-05-07	30.6700	30.6700	30.4800	30.5349	-1.386%	4,890	-0.376%
2026-05-06	30.9641	30.9641	30.9641	30.9641	+0.661%	4	-1.757%
2026-05-05	30.7609	30.7609	30.7609	30.7609	+1.498%	4	-1.108%
2026-05-04	30.3000	30.3069	30.3000	30.3069	-0.803%	244	+0.373%
2026-05-01	30.5523	30.5523	30.5523	30.5523	+0.027%	30	-0.433%
2026-04-30	30.3400	30.5442	30.3400	30.5442	+2.837%	802	-0.407%
2026-04-29	29.6800	29.7016	29.6700	29.7016	-0.944%	1,113	+2.419%
2026-04-28	29.9000	29.9847	29.9000	29.9847	-1.264%	829	+1.452%
2026-04-27	30.2900	30.3686	30.2900	30.3686	-0.571%	291	+0.169%
2026-04-24	30.5300	30.5431	30.5200	30.5431	+0.573%	2,411	-0.403%
2026-04-23	30.4500	30.4501	30.3692	30.3692	-0.338%	594	+0.167%
2026-04-22	30.5000	30.5000	30.3500	30.4723	+0.228%	12,426	-0.172%
2026-04-21	30.8800	30.8800	30.4029	30.4029	-0.928%	731	+0.056%
2026-04-20	30.6900	30.6900	30.6700	30.6876	+0.618%	12,480	-0.872%
2026-04-17	30.1600	30.4990	30.1600	30.4990	+2.745%	104	-0.259%
2026-04-16	29.7400	29.7500	29.6700	29.6842	-0.384%	5,648	+2.479%
2026-04-15	29.7985	29.7985	29.7985	29.7985	-1.149%	4	+2.086%
2026-04-14	30.1500	30.1500	30.1448	30.1448	+0.629%	392	+0.913%
2026-04-13	29.7100	29.9564	29.7100	29.9564	+1.643%	1,409	+1.548%
2026-04-10	29.4600	29.4722	29.4600	29.4722	-0.139%	4,245	+3.216%
2026-04-09	29.5200	29.5200	29.5133	29.5133	+0.726%	428	+3.072%
2026-04-08	29.2000	29.3005	29.2000	29.3005	+3.693%	3,084	+3.821%
2026-04-07	28.2569	28.2569	28.2569	28.2569	+0.170%	15	+7.655%
2026-04-06	28.0240	28.2089	28.0240	28.2089	+0.486%	875	+7.838%
2026-04-02	27.5600	28.0724	27.5600	28.0724	+0.050%	383	+8.363%
2026-04-01	28.1500	28.1501	28.0584	28.0584	+0.542%	6,529	+8.417%
2026-03-31	27.9000	27.9200	27.9000	27.9071	+2.394%	4,754	+9.005%
2026-03-30	27.2547	27.2547	27.2547	27.2547	-0.861%	32	+11.614%
2026-03-27	27.7200	27.7200	27.4915	27.4915	-1.650%	6,947	+10.652%
2026-03-26	28.3200	28.3400	27.9528	27.9528	-1.557%	7,947	+8.826%
2026-03-25	28.3950	28.3950	28.3950	28.3950	+0.946%	183	+7.132%
2026-03-24	28.1288	28.1288	28.1288	28.1288	+0.967%	4	+8.145%
2026-03-23	28.0050	28.0050	27.8594	27.8594	+2.170%	220	+9.191%
2026-03-20	27.2678	27.2678	27.2678	27.2678	-1.823%	40	+11.560%
2026-03-19	27.7742	27.7742	27.7742	27.7742	+0.352%	134	+9.526%
2026-03-18	27.8900	27.8900	27.6769	27.6769	-1.177%	228	+9.911%
2026-03-17	28.0800	28.0800	28.0066	28.0066	+0.163%	401	+8.617%
2026-03-16	27.9800	27.9800	27.9610	27.9610	+0.482%	111	+8.794%
2026-03-13	27.7300	27.8269	27.7300	27.8269	+0.022%	567	+9.319%
2026-03-12	27.8207	27.8207	27.8207	27.8207	-2.267%	7	+9.343%
2026-03-11	28.4400	28.4661	28.4400	28.4661	-0.086%	217	+6.864%
2026-03-10	28.6699	28.6700	28.4906	28.4906	-0.939%	836	+6.772%
2026-03-09	28.2500	29.0650	28.2499	28.7606	+0.746%	9,247	+5.770%
2026-03-06	28.6500	28.6500	28.5477	28.5477	-2.473%	993	+6.558%
2026-03-05	29.0700	29.2716	29.0650	29.2716	-1.278%	454	+3.923%
2026-03-04	29.6600	29.7300	29.6506	29.6506	+0.420%	4,100	+2.595%
2026-03-03	29.0100	29.5266	29.0100	29.5266	-1.786%	157	+3.026%
2026-03-02	29.8300	30.0634	29.8300	30.0634	+0.757%	122	+1.186%
2026-02-27	29.8375	29.8375	29.8375	29.8375	-1.757%	35	+1.952%
2026-02-26	30.1100	30.3712	30.1100	30.3712	+0.626%	303	+0.161%
2026-02-25	29.9700	30.2000	29.9700	30.1823	-0.205%	785	+0.788%
2026-02-24	30.3800	30.3800	30.2444	30.2444	+0.616%	193	+0.581%
2026-02-23	29.9800	30.0591	29.9800	30.0591	-1.881%	106	+1.201%
2026-02-20	30.6500	30.6800	30.6353	30.6353	+0.410%	326	-0.703%
2026-02-19	30.3300	30.5102	30.3100	30.5102	-0.115%	2,832	-0.296%
2026-02-18	30.7500	30.7500	30.5453	30.5453	+0.762%	202	-0.410%
2026-02-17	30.3100	30.3700	30.2500	30.3144	-0.946%	408	+0.348%
2026-02-13	30.3200	30.6400	30.3200	30.6040	+1.386%	357	-0.601%
2026-02-12	30.7900	30.7900	30.1856	30.1856	-1.819%	1,403	+0.777%
2026-02-11	30.8900	30.8900	30.7000	30.7450	-0.787%	4,425	-1.057%
2026-02-10	30.9300	31.0500	30.9300	30.9888	+0.036%	541	-1.836%
2026-02-09	30.8500	31.0100	30.8500	30.9776	+0.619%	9,817	-1.800%
2026-02-06	30.6800	30.7871	30.6799	30.7871	+2.425%	3,937	-1.192%
2026-02-05	30.2600	30.2700	30.0581	30.0581	-0.811%	1,034	+1.204%
2026-02-04	30.3500	30.4200	30.3038	30.3038	+1.738%	456	+0.383%
2026-02-03	30.1000	30.1000	29.5000	29.7862	-1.110%	1,219	+2.128%
2026-02-02	30.2500	30.2500	30.1200	30.1206	+0.280%	972	+0.994%
2026-01-30	30.0400	30.0400	29.8700	30.0364	-1.015%	581	+1.277%
2026-01-29	30.1400	30.3445	30.1400	30.3445	-0.024%	348	+0.249%
2026-01-28	30.2700	30.4100	30.2700	30.3519	-0.545%	16,020	+0.224%
2026-01-27	30.6600	30.6600	30.5183	30.5183	-0.382%	184	-0.322%
2026-01-26	30.6300	30.6354	30.6300	30.6354	+0.296%	233	-0.703%
2026-01-23	30.6900	30.6900	30.4900	30.5450	-1.736%	238	-0.409%
2026-01-22	31.2000	31.2000	31.0845	31.0845	-0.319%	644	-2.138%
2026-01-21	30.8600	31.2900	30.8600	31.1840	+2.364%	878	-2.450%
2026-01-20	30.7700	30.7700	30.4638	30.4638	-1.569%	53,326	-0.144%
2026-01-16	30.9800	31.0300	30.9494	30.9494	-0.021%	287	-1.711%
2026-01-15	30.7400	30.9700	30.7400	30.9560	+1.883%	1,609	-1.731%
2026-01-14	30.4000	30.4000	30.2300	30.3839	+0.094%	5,782	+0.119%
2026-01-13	30.5299	30.5300	30.3555	30.3555	-0.339%	755	+0.212%
2026-01-12	30.2000	30.4589	30.2000	30.4589	+0.512%	2,243	-0.128%
2026-01-09	30.1700	30.3400	30.1700	30.3038	+0.853%	44,483	+0.383%
2026-01-08	29.8200	30.0476	29.8200	30.0476	+1.444%	603	+1.239%
2026-01-07	29.9350	29.9350	29.6200	29.6200	-1.380%	1,486	+2.701%
2026-01-06	30.0200	30.0344	30.0200	30.0344	+1.318%	272	+1.284%
2026-01-05	29.4780	29.7340	29.4780	29.6437	+1.619%	2,406	+2.619%
2026-01-02	29.0200	29.2200	28.9999	29.1713	+0.818%	13,398	+4.281%
2025-12-31	29.0400	29.1000	28.9346	28.9346	-1.164%	37,675	+5.134%
2025-12-30	29.3700	29.3900	29.2755	29.2755	-0.798%	9,821	+3.909%
2025-12-29	29.5000	29.5500	29.4500	29.5110	-0.452%	2,304	+3.080%
2025-12-26	29.7000	29.7000	29.5600	29.6450	-0.236%	2,513	+2.614%
2025-12-24	29.6400	29.7400	29.6400	29.7150	+0.363%	2,147	+2.373%
2025-12-23	29.5700	29.6700	29.5699	29.6074	-0.177%	2,809	+2.745%
2025-12-22	29.7900	29.7900	29.6600	29.6600	+0.773%	1,088	+2.562%
2025-12-19	29.3800	29.4324	29.3800	29.4324	+0.323%	1,044	+3.355%
2025-12-18	29.3375	29.3375	29.3375	29.3375	+0.658%	174	+3.690%
2025-12-17	29.1411	29.1900	29.1200	29.1458	-1.458%	2,243	+4.372%
2025-12-16	29.5400	29.5771	29.5400	29.5771	-0.295%	694	+2.850%
2025-12-15	29.7000	29.7000	29.6646	29.6646	-0.193%	440	+2.546%
2025-12-12	30.0200	30.0200	29.7219	29.7219	-1.452%	3,594	+2.349%
2025-12-11	30.2300	30.2300	30.1200	30.1597	+1.277%	2,523	+0.863%
2025-12-10	29.3100	29.8300	29.2900	29.7794	+2.542%	4,119	+2.151%
2025-12-09	29.1100	29.1100	29.0411	29.0411	-0.136%	1,569	+4.748%
2025-12-08	29.1900	29.2000	29.0806	29.0806	-0.683%	74,019	+4.606%
2025-12-05	29.3600	29.3600	29.2214	29.2806	+0.131%	4,654	+3.891%
2025-12-04	29.2200	29.4000	29.2000	29.2424	+0.511%	3,286	+4.027%
2025-12-03	29.0800	29.0937	29.0700	29.0937	+0.950%	823	+4.559%
2025-12-02	28.9800	28.9800	28.8198	28.8198	-0.215%	796	+5.552%
2025-12-01	28.8818	28.8818	28.8818	28.8818	-0.922%	27	+5.326%
2025-11-28	29.1500	29.1506	29.1500	29.1506	-0.014%	115	+4.355%
2025-11-26	29.2800	29.2800	29.1546	29.1546	+2.344%	571	+4.340%
2025-11-24	28.4469	28.4869	28.4469	28.4869	+0.804%	1,145	+6.786%
2025-11-21	28.2597	28.2597	28.2597	28.2597	+2.685%	1	+7.644%
2025-11-20	28.2300	28.2300	27.5209	27.5209	-1.033%	275	+10.534%
2025-11-19	27.8700	27.8700	27.7400	27.8081	+0.834%	530	+9.393%
2025-11-18	27.5500	27.6800	27.5500	27.5781	-0.302%	758	+10.305%
2025-11-17	28.2200	28.2200	27.6500	27.6616	-2.166%	1,080	+9.972%
2025-11-14	28.1600	28.2741	28.1600	28.2741	+0.009%	100	+7.590%
2025-11-13	28.7800	28.7800	28.2300	28.2715	-2.388%	2,316	+7.600%
2025-11-12	28.9400	29.1400	28.9400	28.9632	+0.151%	7,576	+5.030%
2025-11-11	28.8900	29.0500	28.8900	28.9195	+0.093%	1,344	+5.189%
2025-11-10	28.9640	28.9640	28.8925	28.8925	+0.741%	291	+5.287%
2025-11-07	28.3800	28.6799	28.3800	28.6799	+1.079%	456	+6.067%
2025-11-06	28.6400	28.6400	28.3737	28.3737	-1.509%	638	+7.212%
2025-11-05	28.6100	28.9200	28.6100	28.8084	+1.865%	460	+5.594%
2025-11-04	28.5800	28.5800	28.2809	28.2809	-0.854%	241	+7.564%
2025-11-03	28.3300	28.5245	28.2899	28.5245	+0.134%	4,218	+6.645%
2025-10-31	28.4800	28.5200	28.4200	28.4863	+0.038%	1,017	+6.788%
2025-10-30	28.8800	28.8800	28.4754	28.4754	-1.148%	2,103	+6.829%
2025-10-29	29.1800	29.1800	28.8060	28.8060	-1.501%	1,755	+5.603%
2025-10-28	29.2599	29.2599	29.2450	29.2450	-0.673%	1,414	+4.018%
2025-10-27	29.4431	29.4431	29.4431	29.4431	-0.188%	28	+3.318%
2025-10-24	29.5100	29.5100	29.4986	29.4986	+1.161%	152	+3.124%
2025-10-23	29.1800	29.1914	29.1000	29.1601	+0.977%	4,241	+4.321%
2025-10-22	29.0000	29.0000	28.8781	28.8781	-0.685%	191	+5.339%
2025-10-21	29.1000	29.1000	29.0200	29.0774	+0.777%	862	+4.617%
2025-10-20	28.8533	28.8533	28.8533	28.8533	+1.373%	92	+5.430%
2025-10-17	28.4800	28.4800	28.2700	28.4625	+0.275%	290	+6.877%
2025-10-16	28.7100	28.7100	28.3690	28.3844	-1.037%	1,217	+7.172%
2025-10-15	28.8000	28.8000	28.6300	28.6818	+0.037%	6,659	+6.060%
2025-10-14	28.6713	28.6713	28.6713	28.6713	+3.339%	100	+6.099%
2025-10-10	28.5000	28.5000	27.7450	27.7450	-2.260%	7,743	+9.641%
2025-10-09	28.4694	28.4694	28.3864	28.3864	-1.344%	2,946	+7.164%
2025-10-08	28.8000	28.8100	28.7732	28.7732	+0.563%	1,851	+5.723%
2025-10-07	28.8100	28.8100	28.6122	28.6122	-1.277%	7,638	+6.318%
2025-10-06	28.9823	28.9823	28.9823	28.9823	-0.664%	20	+4.961%
2025-10-03	29.1759	29.1759	29.1759	29.1759	+0.345%	25	+4.264%
2025-10-02	29.0757	29.0757	29.0757	29.0757	-0.128%	166	+4.623%
2025-10-01	29.1650	29.1650	29.1130	29.1130	-0.020%	542	+4.489%
2025-09-30	29.1188	29.1188	29.1188	29.1188	+0.249%	6	+4.469%
2025-09-29	29.0999	29.1200	29.0466	29.0466	-0.194%	1,506	+4.728%
2025-09-26	29.0700	29.1030	29.0700	29.1030	+0.842%	740	+4.525%
2025-09-25	28.8600	28.8600	28.8600	28.8600	-0.964%	20	+5.405%
2025-09-24	29.2692	29.2692	29.1408	29.1408	-1.084%	164	+4.390%
2025-09-23	29.7700	29.7700	29.4601	29.4601	-0.340%	102	+3.258%
2025-09-22	29.5000	29.5607	29.3794	29.5607	+0.138%	1,081	+2.907%
2025-09-19	29.6000	29.6000	29.5199	29.5199	-1.201%	743	+3.049%
2025-09-18	29.6350	29.9000	29.6350	29.8788	+1.534%	640	+1.811%
2025-09-17	29.7600	29.7600	29.4273	29.4273	-0.515%	8,719	+3.373%
2025-09-16	29.4350	29.5796	29.4350	29.5796	-0.085%	330	+2.841%
2025-09-15	29.7700	29.7800	29.6000	29.6049	-0.217%	8,031	+2.753%
2025-09-12	29.8600	29.8600	29.6694	29.6694	-1.608%	2,453	+2.530%
2025-09-11	29.8900	30.1900	29.8900	30.1544	+2.065%	4,627	+0.881%
2025-09-10	29.8700	29.8700	29.5100	29.5442	-0.371%	2,117	+2.964%
2025-09-09	29.7100	29.7300	29.6000	29.6542	-0.842%	400	+2.582%
2025-09-08	29.7200	29.9060	29.7200	29.9060	+0.333%	301	+1.719%
2025-09-05	29.9000	29.9000	29.6800	29.8068	-0.095%	419	+2.057%
2025-09-04	29.4498	29.8350	29.4498	29.8350	+1.566%	4,869	+1.961%
2025-09-03	29.5300	29.5300	29.3300	29.3751	-0.952%	330	+3.557%
2025-09-02	29.6700	29.6700	29.6300	29.6575	-0.788%	254	+2.571%
2025-08-29	29.9299	29.9299	29.8600	29.8932	-0.429%	1,429	+1.762%
2025-08-28	30.0326	30.0400	30.0219	30.0219	-0.224%	1,211	+1.326%
2025-08-27	29.9600	30.0892	29.9600	30.0892	+0.617%	3,394	+1.099%
2025-08-26	29.9300	29.9300	29.9048	29.9048	-0.099%	1,105	+1.723%
2025-08-25	30.0900	30.1300	29.9344	29.9344	-0.857%	8,736	+1.622%
2025-08-22	29.3924	30.2100	29.3924	30.1931	+3.462%	6,258	+0.751%
2025-08-21	29.2600	29.2900	29.1829	29.1829	-0.602%	2,582	+4.239%
2025-08-20	29.3900	29.4000	29.3597	29.3597	-0.623%	2,300	+3.611%
2025-08-19	29.7100	29.7100	29.5438	29.5438	+0.349%	202	+2.966%
2025-08-18	29.4798	29.4798	29.4411	29.4411	+0.190%	1,024	+3.325%
2025-08-15	29.3853	29.3853	29.3853	29.3853	-0.749%	1	+3.521%
2025-08-14	29.6099	29.6400	29.6000	29.6072	-1.345%	11,017	+2.745%
2025-08-13	29.9600	30.0107	29.9600	30.0107	+2.099%	552	+1.364%
2025-08-12	29.0800	29.3936	29.0800	29.3936	+2.514%	5,031	+3.492%
2025-08-11	28.7300	28.7300	28.6729	28.6729	+0.072%	6,813	+6.093%
2025-08-08	28.6522	28.6522	28.6522	28.6522	+0.944%	100	+6.170%
2025-08-07	28.4800	28.4800	28.3500	28.3842	-1.044%	344	+7.172%
2025-08-06	28.7599	28.7599	28.6700	28.6838	-0.177%	6,496	+6.053%
2025-08-05	28.5800	28.7500	28.5800	28.7348	+0.447%	217	+5.865%
2025-08-04	28.4000	28.6400	28.3900	28.6070	+1.582%	6,074	+6.338%
2025-08-01	28.0600	28.2700	27.9300	28.1616	-1.054%	2,004	+8.019%
2025-07-31	28.7600	28.7600	28.4616	28.4616	-1.735%	245	+6.881%
2025-07-30	29.2199	29.3300	28.9640	28.9640	-0.856%	2,938	+5.027%
2025-07-29	29.2142	29.2142	29.2142	29.2142	-0.583%	202	+4.127%
2025-07-28	29.4400	29.5200	29.3800	29.3856	-0.254%	4,960	+3.520%
2025-07-25	29.2200	29.5000	29.2200	29.4604	+0.589%	4,295	+3.257%
2025-07-24	29.3050	29.3600	29.2878	29.2878	-0.118%	1,048	+3.866%
2025-07-23	29.2100	29.3500	29.2100	29.3224	+0.243%	1,053	+3.743%
2025-07-22	29.1200	29.2513	29.1200	29.2513	+3.004%	482	+3.995%
2025-07-21	28.7100	28.7200	28.3983	28.3983	-0.727%	977	+7.119%
2025-07-18	28.8100	28.8100	28.6064	28.6064	-1.034%	427	+6.340%
2025-07-17	28.8400	28.9500	28.7500	28.9053	+0.912%	1,064	+5.240%
2025-07-16	28.5152	28.7000	28.5152	28.6440	+1.108%	3,834	+6.200%
2025-07-15	28.8900	28.8900	28.3300	28.3300	-2.171%	10,985	+7.377%
2025-07-14	28.9100	29.0100	28.9100	28.9588	+0.233%	2,867	+5.046%
2025-07-11	28.9700	28.9700	28.8916	28.8916	-1.268%	700	+5.290%
2025-07-10	29.4300	29.4300	29.2627	29.2627	+0.913%	685	+3.955%
2025-07-09	28.8400	28.9980	28.8400	28.9980	+0.788%	300	+4.904%
2025-07-08	28.9100	28.9100	28.7712	28.7712	+0.568%	284	+5.731%
2025-07-07	29.0100	29.0100	28.6086	28.6086	-1.536%	1,387	+6.332%
2025-07-03	28.9900	29.0549	28.9900	29.0549	+0.842%	200	+4.698%
2025-07-02	28.5100	28.8500	28.5100	28.8123	+0.834%	2,283	+5.580%
2025-07-01	28.7700	28.7700	28.5740	28.5740	+1.458%	711	+6.460%
2025-06-30	28.1200	28.2300	28.0800	28.1633	-0.054%	7,248	+8.013%
2025-06-27	28.3500	28.3500	28.1000	28.1784	+0.197%	7,187	+7.955%
2025-06-26	28.1229	28.1229	28.1229	28.1229	+0.839%	72	+8.168%
2025-06-25	28.0650	28.0650	27.8890	27.8890	-1.331%	2,233	+9.075%
2025-06-24	28.1900	28.2800	28.1750	28.2652	+1.539%	2,562	+7.624%
2025-06-23	27.6000	27.8368	27.6000	27.8368	+1.485%	452	+9.280%
2025-06-20	27.5600	27.5600	27.3800	27.4294	-0.064%	2,078	+10.903%
2025-06-18	27.4800	27.6000	27.4300	27.4470	+0.455%	6,630	+10.832%
2025-06-17	27.4400	27.4400	27.2800	27.3228	-0.661%	24,494	+11.336%
2025-06-16	27.5250	27.7000	27.5000	27.5047	+0.785%	12,521	+10.599%
2025-06-13	27.5100	27.5100	27.2906	27.2906	-2.112%	40,290	+11.467%
2025-06-12	27.8900	27.9100	27.8794	27.8794	-0.278%	1,734	+9.113%
2025-06-11	28.2300	28.2300	27.9572	27.9572	-0.898%	6,527	+8.809%
2025-06-10	28.2900	28.2900	28.1400	28.2104	+0.620%	2,513	+7.833%
2025-06-09	27.9200	28.1100	27.8800	28.0367	+0.237%	18,409	+8.501%
2025-06-06	28.0100	28.0100	27.9100	27.9703	+0.894%	3,326	+8.758%
2025-06-05	27.7100	27.8000	27.6500	27.7224	-0.625%	4,443	+9.731%
2025-06-04	27.9500	27.9800	27.8700	27.8968	-0.153%	4,112	+9.045%
2025-06-03	27.5090	27.9396	27.4400	27.9396	+1.373%	2,193	+8.878%
2025-06-02	27.4200	27.5611	27.4200	27.5611	-0.616%	1,959	+10.373%
2025-05-30	27.6600	27.7400	27.6200	27.7320	-0.246%	1,630	+9.693%
2025-05-29	27.6900	27.8003	27.6300	27.8003	+0.021%	1,743	+9.423%
2025-05-28	28.1500	28.1500	27.7946	27.7946	-1.333%	2,430	+9.446%
2025-05-27	27.8208	28.1700	27.8068	28.1700	+1.852%	4,500	+7.987%
2025-05-23	27.5700	27.7100	27.5700	27.6578	-0.199%	5,913	+9.987%
2025-05-22	27.6400	27.8300	27.6400	27.7129	-0.306%	14,623	+9.768%
2025-05-21	28.2400	28.2700	27.7979	27.7979	-2.720%	838	+9.433%
2025-05-20	28.6800	28.6800	28.5300	28.5751	-0.312%	2,102	+6.456%
2025-05-19	28.6300	28.6800	28.6000	28.6644	-0.402%	5,035	+6.125%
2025-05-16	28.5692	28.7800	28.5692	28.7800	+0.955%	1,854	+5.698%
2025-05-15	28.3200	28.5200	28.3200	28.5078	+0.479%	2,027	+6.708%
2025-05-14	28.5300	28.5500	28.3719	28.3719	-1.222%	4,571	+7.219%
2025-05-13	28.8100	28.8300	28.7228	28.7228	-0.061%	3,285	+5.909%
2025-05-12	28.7800	28.7800	28.4400	28.7403	+3.656%	9,784	+5.844%
2025-05-09	27.7200	27.8200	27.7200	27.7265	-0.999%	2,451	+9.715%
2025-05-08	27.7500	28.1600	27.7300	28.0064	+1.510%	6,903	+8.618%
2025-05-07	27.5800	27.7090	27.5700	27.5897	+0.886%	7,693	+10.259%
2025-05-06	27.3200	27.4500	27.3200	27.3475	-0.769%	4,341	+11.235%
2025-05-05	27.7490	27.8090	27.5593	27.5593	-0.574%	8,402	+10.380%
2025-05-02	27.6200	27.7184	27.6200	27.7184	+1.172%	113	+9.747%
2025-05-01	27.4800	27.6450	27.3500	27.3973	+0.353%	26,773	+11.033%
2025-04-30	27.0900	27.3008	27.0300	27.3008	-0.140%	25,074	+11.425%
2025-04-29	27.0200	27.4000	27.0200	27.3392	+0.234%	13,604	+11.269%
2025-04-28	27.3200	27.3200	27.0400	27.2754	+0.622%	43,890	+11.529%
2025-04-25	27.0400	27.1300	26.9599	27.1067	-0.427%	33,686	+12.223%
2025-04-24	26.8800	27.3500	26.8325	27.2229	+1.060%	26,166	+11.744%
2025-04-23	27.5650	27.6100	26.8700	26.9373	+1.238%	19,203	+12.929%
2025-04-22	26.3000	26.6080	26.3000	26.6080	+2.017%	218	+14.327%
2025-04-21	26.3200	26.3200	25.8600	26.0819	-2.494%	5,346	+16.633%
2025-04-17	26.7200	26.9000	26.7200	26.7491	+0.588%	14,220	+13.723%
2025-04-16	26.7100	26.7300	26.3000	26.5928	-1.164%	12,957	+14.392%
2025-04-15	26.9800	27.0500	26.9061	26.9061	-0.255%	711	+13.060%
2025-04-14	26.8299	27.0764	26.7300	26.9750	+1.351%	21,940	+12.771%
2025-04-11	26.1600	26.6155	25.8381	26.6155	+1.336%	2,835	+14.294%
2025-04-10	26.3600	26.5100	25.9700	26.2647	-3.424%	19,518	+15.821%
2025-04-09	25.0000	27.2800	24.7800	27.1960	0.000%	16,007	+11.855%

.dark-mode .HgxdVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgxdVD{ color: #333333; background-color: white; border: 2px solid #333333; }ALILArgent Focused Small Cap ETFstock NASDAQ ETF

ALIL
Argent Focused Small Cap ETF
stock NASDAQ ETF