Argent Focused Small Cap ETF (ALIL)

ALIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.