Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
30.19
+1.01 (3.46%)
At close: Aug 22, 2025, 4:00 PM
30.19
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |