Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
28.16
-0.30 (-1.05%)
At close: Aug 1, 2025, 4:00 PM
28.16
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.06 | 28.27 | 27.93 | 28.16 | 28.16 | -1.05% | 2,004 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.46 | 28.46 | 28.46 | -1.73% | 245 |
| Jul 30, 2025 | 29.22 | 29.33 | 28.96 | 28.96 | 28.96 | -0.86% | 2,938 |
| Jul 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.59% | 202 |
| Jul 28, 2025 | 29.44 | 29.52 | 29.38 | 29.39 | 29.39 | -0.25% | 4,960 |
| Jul 25, 2025 | 29.22 | 29.50 | 29.22 | 29.46 | 29.46 | 0.59% | 4,295 |
| Jul 24, 2025 | 29.31 | 29.36 | 29.29 | 29.29 | 29.29 | -0.12% | 1,048 |
| Jul 23, 2025 | 29.21 | 29.35 | 29.21 | 29.32 | 29.32 | 0.24% | 1,053 |
| Jul 22, 2025 | 29.12 | 29.25 | 29.12 | 29.25 | 29.25 | 3.00% | 482 |
| Jul 21, 2025 | 28.71 | 28.72 | 28.40 | 28.40 | 28.40 | -0.73% | 977 |
| Jul 18, 2025 | 28.81 | 28.81 | 28.61 | 28.61 | 28.61 | -1.03% | 427 |
| Jul 17, 2025 | 28.84 | 28.95 | 28.75 | 28.91 | 28.91 | 0.91% | 1,064 |
| Jul 16, 2025 | 28.52 | 28.70 | 28.52 | 28.64 | 28.64 | 1.11% | 3,834 |
| Jul 15, 2025 | 28.89 | 28.89 | 28.33 | 28.33 | 28.33 | -2.17% | 10,985 |
| Jul 14, 2025 | 28.91 | 29.01 | 28.91 | 28.96 | 28.96 | 0.23% | 2,867 |
| Jul 11, 2025 | 28.97 | 28.97 | 28.89 | 28.89 | 28.89 | -1.27% | 700 |
| Jul 10, 2025 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | 0.91% | 685 |
| Jul 9, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 0.79% | 300 |
| Jul 8, 2025 | 28.91 | 28.91 | 28.77 | 28.77 | 28.77 | 0.57% | 284 |
| Jul 7, 2025 | 29.01 | 29.01 | 28.61 | 28.61 | 28.61 | -1.54% | 1,387 |
| Jul 3, 2025 | 28.99 | 29.06 | 28.99 | 29.06 | 29.06 | 0.84% | 200 |
| Jul 2, 2025 | 28.51 | 28.85 | 28.51 | 28.81 | 28.81 | 0.83% | 2,283 |
| Jul 1, 2025 | 28.77 | 28.77 | 28.57 | 28.57 | 28.57 | 1.46% | 711 |
| Jun 30, 2025 | 28.12 | 28.23 | 28.08 | 28.16 | 28.16 | -0.05% | 7,248 |
| Jun 27, 2025 | 28.35 | 28.35 | 28.10 | 28.18 | 28.18 | 0.20% | 7,187 |
| Jun 26, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.84% | 72 |
| Jun 25, 2025 | 28.07 | 28.07 | 27.89 | 27.89 | 27.89 | -1.33% | 2,233 |
| Jun 24, 2025 | 28.19 | 28.28 | 28.18 | 28.27 | 28.27 | 1.54% | 2,562 |
| Jun 23, 2025 | 27.60 | 27.84 | 27.60 | 27.84 | 27.84 | 1.49% | 452 |
| Jun 20, 2025 | 27.56 | 27.56 | 27.38 | 27.43 | 27.43 | -0.07% | 2,078 |
| Jun 18, 2025 | 27.48 | 27.60 | 27.43 | 27.45 | 27.45 | 0.45% | 6,630 |
| Jun 17, 2025 | 27.44 | 27.44 | 27.28 | 27.32 | 27.32 | -0.66% | 24,494 |
| Jun 16, 2025 | 27.53 | 27.70 | 27.50 | 27.51 | 27.51 | 0.78% | 12,521 |
| Jun 13, 2025 | 27.51 | 27.51 | 27.29 | 27.29 | 27.29 | -2.11% | 40,290 |
| Jun 12, 2025 | 27.89 | 27.91 | 27.88 | 27.88 | 27.88 | -0.28% | 1,734 |
| Jun 11, 2025 | 28.23 | 28.23 | 27.96 | 27.96 | 27.96 | -0.90% | 6,527 |
| Jun 10, 2025 | 28.29 | 28.29 | 28.14 | 28.21 | 28.21 | 0.62% | 2,513 |
| Jun 9, 2025 | 27.92 | 28.11 | 27.88 | 28.04 | 28.04 | 0.24% | 18,409 |
| Jun 6, 2025 | 28.01 | 28.01 | 27.91 | 27.97 | 27.97 | 0.89% | 3,326 |
| Jun 5, 2025 | 27.71 | 27.80 | 27.65 | 27.72 | 27.72 | -0.63% | 4,443 |
| Jun 4, 2025 | 27.95 | 27.98 | 27.87 | 27.90 | 27.90 | -0.15% | 4,112 |
| Jun 3, 2025 | 27.51 | 27.94 | 27.44 | 27.94 | 27.94 | 1.38% | 2,193 |
| Jun 2, 2025 | 27.42 | 27.56 | 27.42 | 27.56 | 27.56 | -0.62% | 1,959 |
| May 30, 2025 | 27.66 | 27.74 | 27.62 | 27.73 | 27.73 | -0.24% | 1,630 |
| May 29, 2025 | 27.69 | 27.80 | 27.63 | 27.80 | 27.80 | 0.02% | 1,743 |
| May 28, 2025 | 28.15 | 28.15 | 27.80 | 27.80 | 27.80 | -1.33% | 2,430 |
| May 27, 2025 | 27.82 | 28.17 | 27.81 | 28.17 | 28.17 | 1.85% | 4,500 |
| May 23, 2025 | 27.57 | 27.71 | 27.57 | 27.66 | 27.66 | -0.20% | 5,913 |
| May 22, 2025 | 27.64 | 27.83 | 27.64 | 27.71 | 27.71 | -0.31% | 14,623 |
| May 21, 2025 | 28.24 | 28.27 | 27.80 | 27.80 | 27.80 | -2.72% | 838 |