Argent Large Cap ETF (ABIG)
NASDAQ: ABIG · Real-Time Price · USD
30.04
-0.09 (-0.31%)
Jul 16, 2025, 10:54 AM - Market open
ABIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.20 | 30.20 | 30.13 | 30.13 | 30.13 | -0.39% | 6,787 |
| Jul 14, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | 0.44% | 127 |
| Jul 11, 2025 | 30.19 | 30.22 | 30.11 | 30.12 | 30.12 | -0.57% | 5,534 |
| Jul 10, 2025 | 30.37 | 30.37 | 30.29 | 30.29 | 30.29 | 0.03% | 367 |
| Jul 9, 2025 | 30.26 | 30.29 | 30.16 | 30.29 | 30.29 | 0.86% | 16,438 |
| Jul 8, 2025 | 30.05 | 30.05 | 30.03 | 30.03 | 30.03 | -0.14% | 279 |
| Jul 7, 2025 | 30.13 | 30.15 | 30.07 | 30.07 | 30.07 | -0.53% | 485 |
| Jul 3, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.05% | 26 |
| Jul 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.17% | 1 |
| Jul 1, 2025 | 29.78 | 29.89 | 29.78 | 29.87 | 29.87 | -0.08% | 834 |
| Jun 30, 2025 | 29.76 | 29.89 | 29.76 | 29.89 | 29.89 | 0.54% | 4,665 |
| Jun 27, 2025 | 29.54 | 29.73 | 29.52 | 29.73 | 29.73 | 0.80% | 5,793 |
| Jun 26, 2025 | 29.46 | 29.49 | 29.45 | 29.49 | 29.49 | 0.97% | 479 |
| Jun 25, 2025 | 29.29 | 29.32 | 29.21 | 29.21 | 29.21 | -0.14% | 3,633 |
| Jun 24, 2025 | 29.13 | 29.27 | 29.13 | 29.25 | 29.25 | 1.36% | 48,706 |
| Jun 23, 2025 | 28.68 | 28.87 | 28.56 | 28.86 | 28.86 | 1.03% | 4,229 |
| Jun 20, 2025 | 28.75 | 28.75 | 28.51 | 28.56 | 28.56 | -0.37% | 16,435 |
| Jun 18, 2025 | 28.96 | 29.02 | 28.67 | 28.67 | 28.67 | -0.78% | 14,037 |
| Jun 17, 2025 | 29.00 | 29.06 | 28.88 | 28.89 | 28.89 | -0.37% | 3,610 |
| Jun 16, 2025 | 29.12 | 29.17 | 29.00 | 29.00 | 29.00 | 0.72% | 24,956 |
| Jun 13, 2025 | 28.89 | 29.06 | 28.80 | 28.80 | 28.80 | -1.62% | 10,069 |
| Jun 12, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 29.27 | 0.37% | 6,761 |
| Jun 11, 2025 | 29.36 | 29.37 | 29.09 | 29.16 | 29.16 | -0.26% | 9,164 |
| Jun 10, 2025 | 29.15 | 29.24 | 29.10 | 29.24 | 29.24 | 0.45% | 3,683 |
| Jun 9, 2025 | 29.12 | 29.14 | 29.10 | 29.11 | 29.11 | -0.05% | 18,833 |
| Jun 6, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | 1.09% | 161 |
| Jun 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.20% | 135 |
| Jun 4, 2025 | 28.91 | 28.91 | 28.87 | 28.87 | 28.87 | 0.11% | 558 |
| Jun 3, 2025 | 28.77 | 28.85 | 28.77 | 28.84 | 28.84 | 0.61% | 2,623 |
| Jun 2, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.03% | 133 |
| May 30, 2025 | 28.60 | 28.67 | 28.60 | 28.67 | 28.67 | 0.14% | 133 |
| May 29, 2025 | 28.67 | 28.69 | 28.62 | 28.63 | 28.63 | 0.18% | 1,758 |
| May 28, 2025 | 28.81 | 28.81 | 28.58 | 28.58 | 28.58 | -0.45% | 9,875 |
| May 27, 2025 | 28.62 | 28.71 | 28.62 | 28.71 | 28.71 | 1.45% | 1,474 |
| May 23, 2025 | 28.28 | 28.42 | 28.27 | 28.30 | 28.30 | -1.39% | 6,159 |
| May 22, 2025 | 28.71 | 28.88 | 28.70 | 28.70 | 28.70 | -0.11% | 11,993 |
| May 21, 2025 | 29.02 | 29.02 | 28.71 | 28.73 | 28.73 | -1.85% | 3,413 |
| May 20, 2025 | 29.37 | 29.38 | 29.16 | 29.27 | 29.27 | -0.78% | 1,564 |
| May 19, 2025 | 29.42 | 29.56 | 29.38 | 29.50 | 29.50 | 0.10% | 3,569 |
| May 16, 2025 | 29.31 | 29.47 | 29.31 | 29.47 | 29.47 | 0.51% | 2,111 |
| May 15, 2025 | 29.13 | 29.33 | 29.12 | 29.32 | 29.32 | 0.44% | 2,623 |
| May 14, 2025 | 29.21 | 29.23 | 29.15 | 29.19 | 29.19 | -0.21% | 7,288 |
| May 13, 2025 | 29.18 | 29.36 | 29.18 | 29.25 | 29.25 | 0.58% | 27,694 |
| May 12, 2025 | 28.89 | 29.12 | 28.81 | 29.08 | 29.08 | 3.29% | 10,408 |
| May 9, 2025 | 28.24 | 28.24 | 28.06 | 28.16 | 28.16 | -0.12% | 17,640 |
| May 8, 2025 | 28.13 | 28.47 | 28.13 | 28.19 | 28.19 | 0.18% | 6,773 |
| May 7, 2025 | 28.14 | 28.18 | 27.99 | 28.14 | 28.14 | 0.32% | 33,263 |
| May 6, 2025 | 28.13 | 28.23 | 27.99 | 28.05 | 28.05 | -0.73% | 9,668 |
| May 5, 2025 | 28.31 | 28.46 | 28.23 | 28.26 | 28.26 | -0.40% | 32,777 |
| May 2, 2025 | 28.38 | 28.46 | 28.37 | 28.37 | 28.37 | 1.31% | 13,314 |