Argent Large Cap ETF (ABIG)
NASDAQ: ABIG · Real-Time Price · USD
31.58
+0.15 (0.48%)
At close: Sep 18, 2025, 4:00 PM EDT
31.58
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
ABIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 31.62 | 31.68 | 31.55 | 31.58 | 31.58 | 0.48% | 8,007 |
| Sep 17, 2025 | 31.48 | 31.48 | 31.29 | 31.43 | 31.43 | -0.37% | 13,421 |
| Sep 16, 2025 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | -0.06% | 258 |
| Sep 15, 2025 | 31.54 | 31.56 | 31.51 | 31.56 | 31.56 | 0.55% | 23,081 |
| Sep 12, 2025 | 31.42 | 31.42 | 31.39 | 31.39 | 31.39 | -0.46% | 3,520 |
| Sep 11, 2025 | 31.41 | 31.53 | 31.41 | 31.53 | 31.53 | 1.00% | 171 |
| Sep 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.27% | - |
| Sep 9, 2025 | 31.29 | 31.31 | 31.29 | 31.31 | 31.31 | -0.11% | 660 |
| Sep 8, 2025 | 31.32 | 31.37 | 31.32 | 31.34 | 31.34 | 0.70% | 2,032 |
| Sep 5, 2025 | 31.32 | 31.32 | 31.06 | 31.12 | 31.12 | -0.13% | 3,389 |
| Sep 4, 2025 | 30.92 | 31.16 | 30.92 | 31.16 | 31.16 | 1.06% | 5,057 |
| Sep 3, 2025 | 30.85 | 30.87 | 30.76 | 30.84 | 30.84 | 0.35% | 5,219 |
| Sep 2, 2025 | 30.64 | 30.73 | 30.64 | 30.73 | 30.73 | -0.67% | 5,638 |
| Aug 29, 2025 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | -0.55% | 120 |
| Aug 28, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.51% | 3,728 |
| Aug 27, 2025 | 30.90 | 30.95 | 30.88 | 30.95 | 30.95 | 0.29% | 3,728 |
| Aug 26, 2025 | 30.78 | 30.88 | 30.78 | 30.86 | 30.86 | 0.22% | 1,585 |
| Aug 25, 2025 | 30.82 | 30.94 | 30.79 | 30.79 | 30.79 | -0.34% | 14,182 |
| Aug 22, 2025 | 30.54 | 30.92 | 30.52 | 30.90 | 30.90 | 1.68% | 75,849 |
| Aug 21, 2025 | 30.45 | 30.45 | 30.39 | 30.39 | 30.39 | -0.73% | 312 |
| Aug 20, 2025 | 30.46 | 30.64 | 30.46 | 30.61 | 30.61 | -0.47% | 381 |
| Aug 19, 2025 | 30.92 | 30.95 | 30.76 | 30.76 | 30.76 | -0.54% | 232 |
| Aug 18, 2025 | 30.91 | 30.96 | 30.91 | 30.92 | 30.92 | -0.05% | 2,194 |
| Aug 15, 2025 | 30.99 | 31.02 | 30.93 | 30.94 | 30.94 | -0.68% | 8,644 |
| Aug 14, 2025 | 31.14 | 31.17 | 31.10 | 31.15 | 31.15 | 0.08% | 26,787 |
| Aug 13, 2025 | 31.04 | 31.13 | 31.03 | 31.13 | 31.13 | 0.62% | 1,720 |
| Aug 12, 2025 | 30.88 | 30.94 | 30.88 | 30.94 | 30.94 | 1.13% | 22,900 |
| Aug 11, 2025 | 30.70 | 30.70 | 30.59 | 30.59 | 30.59 | -0.24% | 1,618 |
| Aug 8, 2025 | 30.60 | 30.70 | 30.60 | 30.67 | 30.67 | 0.68% | 3,259 |
| Aug 7, 2025 | 30.64 | 30.64 | 30.37 | 30.46 | 30.46 | -0.71% | 1,001 |
| Aug 6, 2025 | 30.50 | 30.71 | 30.44 | 30.68 | 30.68 | 0.77% | 6,715 |
| Aug 5, 2025 | 30.56 | 30.56 | 30.44 | 30.44 | 30.44 | -0.84% | 8,612 |
| Aug 4, 2025 | 30.62 | 30.73 | 30.62 | 30.70 | 30.70 | 1.42% | 6,828 |
| Aug 1, 2025 | 30.31 | 30.31 | 30.24 | 30.27 | 30.27 | -1.76% | 893 |
| Jul 31, 2025 | 31.20 | 31.20 | 30.81 | 30.81 | 30.81 | -0.59% | 7,679 |
| Jul 30, 2025 | 31.11 | 31.11 | 31.00 | 31.00 | 31.00 | -0.19% | 528 |
| Jul 29, 2025 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | - | 1,698 |
| Jul 28, 2025 | 31.09 | 31.10 | 31.04 | 31.06 | 31.06 | 0.06% | 5,345 |
| Jul 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.02% | 39 |
| Jul 24, 2025 | 31.09 | 31.09 | 31.04 | 31.04 | 31.04 | 1.13% | 210 |
| Jul 23, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.34% | 294 |
| Jul 22, 2025 | 30.44 | 30.59 | 30.44 | 30.59 | 30.59 | 0.90% | 8,873 |
| Jul 21, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.32 | 0.16% | 1,674 |
| Jul 18, 2025 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | -0.31% | 701 |
| Jul 17, 2025 | 30.26 | 30.36 | 30.21 | 30.36 | 30.36 | 0.73% | 1,477 |
| Jul 16, 2025 | 30.04 | 30.16 | 30.03 | 30.14 | 30.14 | 0.03% | 842 |
| 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 |