Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
27.72
-0.17 (-0.63%)
At close: Jun 5, 2025, 4:00 PM
27.72
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 28.68 | 28.68 | 28.53 | 28.58 | 28.58 | -0.31% | 2,102 |
| May 19, 2025 | 28.63 | 28.68 | 28.60 | 28.66 | 28.66 | -0.40% | 5,035 |
| May 16, 2025 | 28.57 | 28.78 | 28.57 | 28.78 | 28.78 | 0.95% | 1,854 |
| May 15, 2025 | 28.32 | 28.52 | 28.32 | 28.51 | 28.51 | 0.48% | 2,027 |
| May 14, 2025 | 28.53 | 28.55 | 28.37 | 28.37 | 28.37 | -1.22% | 4,571 |
| May 13, 2025 | 28.81 | 28.83 | 28.72 | 28.72 | 28.72 | -0.06% | 3,285 |
| May 12, 2025 | 28.78 | 28.78 | 28.44 | 28.74 | 28.74 | 3.65% | 9,784 |
| May 9, 2025 | 27.72 | 27.82 | 27.72 | 27.73 | 27.73 | -1.00% | 2,451 |
| May 8, 2025 | 27.75 | 28.16 | 27.73 | 28.01 | 28.01 | 1.51% | 6,903 |
| May 7, 2025 | 27.58 | 27.71 | 27.57 | 27.59 | 27.59 | 0.88% | 7,693 |
| May 6, 2025 | 27.32 | 27.45 | 27.32 | 27.35 | 27.35 | -0.77% | 4,341 |
| May 5, 2025 | 27.75 | 27.81 | 27.56 | 27.56 | 27.56 | -0.57% | 8,402 |
| May 2, 2025 | 27.62 | 27.72 | 27.62 | 27.72 | 27.72 | 1.17% | 113 |
| May 1, 2025 | 27.48 | 27.65 | 27.35 | 27.40 | 27.40 | 0.35% | 26,773 |
| Apr 30, 2025 | 27.09 | 27.30 | 27.03 | 27.30 | 27.30 | -0.14% | 25,074 |
| Apr 29, 2025 | 27.02 | 27.40 | 27.02 | 27.34 | 27.34 | 0.23% | 13,604 |
| Apr 28, 2025 | 27.32 | 27.32 | 27.04 | 27.28 | 27.28 | 0.62% | 43,890 |
| Apr 25, 2025 | 27.04 | 27.13 | 26.96 | 27.11 | 27.11 | -0.43% | 33,686 |
| Apr 24, 2025 | 26.88 | 27.35 | 26.83 | 27.22 | 27.22 | 1.06% | 26,166 |
| Apr 23, 2025 | 27.57 | 27.61 | 26.87 | 26.94 | 26.94 | 1.24% | 19,203 |
| Apr 22, 2025 | 26.30 | 26.61 | 26.30 | 26.61 | 26.61 | 2.02% | 218 |
| Apr 21, 2025 | 26.32 | 26.32 | 25.86 | 26.08 | 26.08 | -2.49% | 5,346 |
| Apr 17, 2025 | 26.72 | 26.90 | 26.72 | 26.75 | 26.75 | 0.59% | 14,220 |
| Apr 16, 2025 | 26.71 | 26.73 | 26.30 | 26.59 | 26.59 | -1.16% | 12,957 |
| Apr 15, 2025 | 26.98 | 27.05 | 26.91 | 26.91 | 26.91 | -0.26% | 711 |
| Apr 14, 2025 | 26.83 | 27.08 | 26.73 | 26.98 | 26.98 | 1.35% | 21,940 |
| Apr 11, 2025 | 26.16 | 26.62 | 25.84 | 26.62 | 26.62 | 1.34% | 2,835 |
| Apr 10, 2025 | 26.36 | 26.51 | 25.97 | 26.27 | 26.27 | -3.42% | 19,518 |