Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
22.63
-0.42 (-1.81%)
Mar 27, 2026, 4:00 PM EDT - Market closed
ARWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.82 | 22.87 | 22.63 | 22.63 | 22.63 | -1.81% | 1,285 |
| Mar 26, 2026 | 23.44 | 23.44 | 23.05 | 23.05 | 23.05 | -2.80% | 307 |
| Mar 25, 2026 | 23.80 | 23.89 | 23.71 | 23.71 | 23.71 | 0.72% | 1,267 |
| Mar 24, 2026 | 23.46 | 23.54 | 23.46 | 23.54 | 23.51 | 0.89% | 304 |
| Mar 23, 2026 | 23.55 | 23.55 | 23.22 | 23.34 | 23.30 | 2.14% | 2,965 |
| Mar 20, 2026 | 23.12 | 23.12 | 22.85 | 22.85 | 22.81 | -2.69% | 482 |
| Mar 19, 2026 | 23.27 | 23.48 | 23.27 | 23.48 | 23.44 | 0.41% | 514 |
| Mar 18, 2026 | 23.49 | 23.53 | 23.38 | 23.38 | 23.35 | -0.33% | 686 |
| Mar 17, 2026 | 23.30 | 23.46 | 23.30 | 23.46 | 23.42 | 1.44% | 629 |
| Mar 16, 2026 | 23.41 | 23.47 | 23.13 | 23.13 | 23.09 | 0.89% | 311 |
| Mar 13, 2026 | 23.06 | 23.07 | 22.92 | 22.92 | 22.89 | -0.43% | 521 |
| Mar 12, 2026 | 23.41 | 23.41 | 23.02 | 23.02 | 22.99 | -2.89% | 1,050 |
| Mar 11, 2026 | 23.54 | 23.80 | 23.54 | 23.71 | 23.67 | 0.22% | 3,474 |
| Mar 10, 2026 | 23.74 | 24.03 | 23.66 | 23.66 | 23.62 | 0.25% | 1,222 |
| Mar 9, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.56 | 1.54% | 1,169 |
| Mar 6, 2026 | 23.65 | 23.70 | 23.24 | 23.24 | 23.21 | -2.94% | 4,442 |
| Mar 5, 2026 | 24.25 | 24.34 | 23.80 | 23.94 | 23.91 | -1.83% | 4,006 |
| Mar 4, 2026 | 24.52 | 24.52 | 24.39 | 24.39 | 24.35 | 0.60% | 2,093 |
| Mar 3, 2026 | 23.87 | 24.53 | 23.87 | 24.24 | 24.21 | -3.82% | 4,233 |
| Mar 2, 2026 | 24.95 | 25.21 | 24.95 | 25.21 | 25.17 | 0.68% | 7,669 |
| Feb 27, 2026 | 24.76 | 25.04 | 24.76 | 25.04 | 25.00 | -0.64% | 4,203 |
| Feb 26, 2026 | 25.09 | 25.20 | 24.97 | 25.20 | 25.16 | -0.81% | 415 |
| Feb 25, 2026 | 25.36 | 25.50 | 25.36 | 25.40 | 25.37 | 1.42% | 1,260 |
| Feb 24, 2026 | 25.23 | 25.23 | 25.05 | 25.05 | 25.01 | 1.24% | 768 |
| Feb 23, 2026 | 24.92 | 24.92 | 24.67 | 24.74 | 24.71 | -1.79% | 4,273 |
| Feb 20, 2026 | 25.17 | 25.24 | 25.05 | 25.19 | 25.16 | 0.53% | 2,014 |
| Feb 19, 2026 | 24.97 | 25.06 | 24.92 | 25.06 | 25.02 | -0.10% | 6,272 |
| Feb 18, 2026 | 25.32 | 25.33 | 25.01 | 25.09 | 25.05 | 0.75% | 3,643 |
| Feb 17, 2026 | 24.67 | 25.09 | 24.51 | 24.90 | 24.86 | 0.68% | 15,727 |
| Feb 13, 2026 | 24.76 | 24.78 | 24.62 | 24.73 | 24.70 | -0.10% | 1,580 |
| Feb 12, 2026 | 25.23 | 25.37 | 24.58 | 24.76 | 24.72 | -1.17% | 4,893 |
| Feb 11, 2026 | 25.26 | 25.26 | 24.92 | 25.05 | 25.02 | 0.32% | 3,034 |
| Feb 10, 2026 | 25.32 | 25.32 | 24.92 | 24.97 | 24.93 | -1.20% | 18,632 |
| Feb 9, 2026 | 25.08 | 25.40 | 25.08 | 25.27 | 25.24 | 0.64% | 11,831 |
| Feb 6, 2026 | 25.08 | 25.18 | 25.03 | 25.11 | 25.08 | 3.31% | 14,175 |
| Feb 5, 2026 | 24.58 | 24.58 | 24.31 | 24.31 | 24.27 | -1.43% | 14,515 |
| Feb 4, 2026 | 24.79 | 24.79 | 24.40 | 24.66 | 24.62 | -0.56% | 14,107 |
| Feb 3, 2026 | 25.01 | 25.01 | 24.65 | 24.80 | 24.76 | 0.37% | 15,748 |
| Feb 2, 2026 | 24.56 | 24.79 | 24.56 | 24.71 | 24.67 | 1.52% | 16,707 |
| Jan 30, 2026 | 24.53 | 24.53 | 24.06 | 24.34 | 24.30 | -1.74% | 12,960 |
| Jan 29, 2026 | 24.82 | 24.82 | 24.47 | 24.77 | 24.73 | 0.56% | 35,913 |
| Jan 28, 2026 | 24.68 | 24.75 | 24.51 | 24.63 | 24.59 | -0.73% | 19,274 |
| Jan 27, 2026 | 24.78 | 24.87 | 24.70 | 24.81 | 24.78 | 0.17% | 17,689 |
| Jan 26, 2026 | 24.72 | 24.85 | 24.72 | 24.77 | 24.73 | 0.26% | 22,873 |
| Jan 23, 2026 | 24.79 | 24.79 | 24.66 | 24.71 | 24.67 | -1.14% | 2,619 |
| Jan 22, 2026 | 25.06 | 25.13 | 24.95 | 24.99 | 24.95 | 0.52% | 30,944 |
| Jan 21, 2026 | 24.70 | 24.96 | 24.68 | 24.86 | 24.83 | 1.39% | 32,089 |
| Jan 20, 2026 | 24.62 | 24.73 | 24.52 | 24.52 | 24.48 | -1.57% | 17,458 |
| Jan 16, 2026 | 24.81 | 25.22 | 24.81 | 24.91 | 24.87 | -0.32% | 35,382 |
| Jan 15, 2026 | 24.86 | 24.99 | 24.86 | 24.99 | 24.95 | 1.34% | 38,328 |