Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
28.49
+0.01 (0.02%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.48 | 28.52 | 28.42 | 28.49 | 28.49 | 0.04% | 1,017 |
| Oct 30, 2025 | 28.88 | 28.88 | 28.48 | 28.48 | 28.48 | -1.15% | 2,103 |
| Oct 29, 2025 | 29.18 | 29.18 | 28.81 | 28.81 | 28.81 | -1.50% | 1,755 |
| Oct 28, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | -0.67% | 1,414 |
| Oct 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.19% | 28 |
| Oct 24, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | 1.16% | 152 |
| Oct 23, 2025 | 29.18 | 29.19 | 29.10 | 29.16 | 29.16 | 0.98% | 4,241 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.88 | -0.68% | 191 |
| Oct 21, 2025 | 29.10 | 29.10 | 29.02 | 29.08 | 29.08 | 0.78% | 862 |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.37% | 92 |
| Oct 17, 2025 | 28.48 | 28.48 | 28.27 | 28.46 | 28.46 | 0.28% | 290 |
| Oct 16, 2025 | 28.71 | 28.71 | 28.37 | 28.38 | 28.38 | -1.04% | 1,217 |
| Oct 15, 2025 | 28.80 | 28.80 | 28.63 | 28.68 | 28.68 | 0.04% | 6,659 |
| Oct 14, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.36% | 100 |
| Oct 13, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.95% | - |
| Oct 10, 2025 | 28.50 | 28.50 | 27.75 | 27.75 | 27.75 | -2.26% | 7,743 |
| Oct 9, 2025 | 28.47 | 28.47 | 28.39 | 28.39 | 28.39 | -1.35% | 2,946 |
| Oct 8, 2025 | 28.80 | 28.81 | 28.77 | 28.77 | 28.77 | 0.56% | 1,851 |
| Oct 7, 2025 | 28.81 | 28.81 | 28.61 | 28.61 | 28.61 | -1.28% | 7,638 |
| Oct 6, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.66% | 20 |
| Oct 3, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.34% | 25 |
| Oct 2, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.13% | 166 |
| Oct 1, 2025 | 29.17 | 29.17 | 29.11 | 29.11 | 29.11 | -0.02% | 542 |
| Sep 30, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.25% | 6 |
| Sep 29, 2025 | 29.10 | 29.12 | 29.05 | 29.05 | 29.05 | -0.19% | 1,506 |
| Sep 26, 2025 | 29.07 | 29.10 | 29.07 | 29.10 | 29.10 | 0.84% | 740 |
| Sep 25, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.96% | 20 |
| Sep 24, 2025 | 29.27 | 29.27 | 29.14 | 29.14 | 29.14 | -1.08% | 164 |
| Sep 23, 2025 | 29.77 | 29.77 | 29.46 | 29.46 | 29.46 | -0.34% | 102 |
| Sep 22, 2025 | 29.50 | 29.56 | 29.38 | 29.56 | 29.56 | 0.14% | 1,081 |
| Sep 19, 2025 | 29.60 | 29.60 | 29.52 | 29.52 | 29.52 | -1.20% | 743 |
| Sep 18, 2025 | 29.64 | 29.90 | 29.64 | 29.88 | 29.88 | 1.54% | 640 |
| 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 |