Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
29.90
+0.47 (1.61%)
Sep 18, 2025, 4:00 PM EDT - Market closed
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29.64 | 29.90 | 29.64 | 29.90 | - | 1.61% | 604 |
| Sep 17, 2025 | 29.76 | 29.76 | 29.43 | 29.43 | 29.43 | -0.52% | 8,719 |
| Sep 16, 2025 | 29.44 | 29.58 | 29.44 | 29.58 | 29.58 | -0.08% | 330 |
| Sep 15, 2025 | 29.77 | 29.78 | 29.60 | 29.61 | 29.61 | -0.22% | 8,031 |
| Sep 12, 2025 | 29.86 | 29.86 | 29.67 | 29.67 | 29.67 | -1.61% | 2,453 |
| Sep 11, 2025 | 29.89 | 30.19 | 29.89 | 30.15 | 30.15 | 2.06% | 4,627 |
| Sep 10, 2025 | 29.87 | 29.87 | 29.51 | 29.54 | 29.54 | -0.37% | 2,117 |
| Sep 9, 2025 | 29.71 | 29.73 | 29.60 | 29.65 | 29.65 | -0.84% | 400 |
| Sep 8, 2025 | 29.72 | 29.91 | 29.72 | 29.91 | 29.91 | 0.33% | 301 |
| Sep 5, 2025 | 29.90 | 29.90 | 29.68 | 29.81 | 29.81 | -0.09% | 419 |
| Sep 4, 2025 | 29.45 | 29.84 | 29.45 | 29.84 | 29.84 | 1.57% | 4,869 |
| Sep 3, 2025 | 29.53 | 29.53 | 29.33 | 29.38 | 29.38 | -0.95% | 330 |
| Sep 2, 2025 | 29.67 | 29.67 | 29.63 | 29.66 | 29.66 | -0.79% | 254 |
| Aug 29, 2025 | 29.93 | 29.93 | 29.86 | 29.89 | 29.89 | -0.43% | 1,429 |
| Aug 28, 2025 | 30.03 | 30.04 | 30.02 | 30.02 | 30.02 | -0.22% | 1,211 |
| Aug 27, 2025 | 29.96 | 30.09 | 29.96 | 30.09 | 30.09 | 0.62% | 3,394 |
| Aug 26, 2025 | 29.93 | 29.93 | 29.91 | 29.91 | 29.91 | -0.10% | 1,105 |
| Aug 25, 2025 | 30.09 | 30.13 | 29.93 | 29.93 | 29.93 | -0.86% | 8,736 |
| Aug 22, 2025 | 29.39 | 30.21 | 29.39 | 30.19 | 30.19 | 3.46% | 6,258 |
| Aug 21, 2025 | 29.26 | 29.29 | 29.18 | 29.18 | 29.18 | -0.60% | 2,582 |
| Aug 20, 2025 | 29.39 | 29.40 | 29.36 | 29.36 | 29.36 | -0.62% | 2,300 |
| Aug 19, 2025 | 29.71 | 29.71 | 29.54 | 29.54 | 29.54 | 0.35% | 202 |
| Aug 18, 2025 | 29.48 | 29.48 | 29.44 | 29.44 | 29.44 | 0.19% | 1,024 |
| Aug 15, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.75% | 1 |
| Aug 14, 2025 | 29.61 | 29.64 | 29.60 | 29.61 | 29.61 | -1.35% | 11,017 |
| Aug 13, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 30.01 | 2.10% | 552 |
| Aug 12, 2025 | 29.08 | 29.39 | 29.08 | 29.39 | 29.39 | 2.51% | 5,031 |
| Aug 11, 2025 | 28.73 | 28.73 | 28.67 | 28.67 | 28.67 | 0.07% | 6,813 |
| Aug 8, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.94% | 100 |
| Aug 7, 2025 | 28.48 | 28.48 | 28.35 | 28.38 | 28.38 | -1.05% | 344 |
| Aug 6, 2025 | 28.76 | 28.76 | 28.67 | 28.68 | 28.68 | -0.18% | 6,496 |
| Aug 5, 2025 | 28.58 | 28.75 | 28.58 | 28.74 | 28.74 | 0.45% | 217 |
| Aug 4, 2025 | 28.40 | 28.64 | 28.39 | 28.61 | 28.61 | 1.58% | 6,074 |
| 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 |