Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
26.24
+0.13 (0.48%)
Aug 25, 2026, 9:54 AM EDT - Market open
ARWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.10 | 26.23 | 26.10 | 26.11 | - | - | 328 |
| Aug 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.46% | 18 |
| Aug 21, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 26.23 | 0.99% | 567 |
| Aug 20, 2026 | 26.28 | 26.28 | 25.98 | 25.98 | 25.98 | -1.65% | 658 |
| Aug 19, 2026 | 26.95 | 26.95 | 26.41 | 26.41 | 26.41 | -1.04% | 623 |
| Aug 18, 2026 | 26.81 | 26.81 | 26.67 | 26.69 | 26.69 | -1.97% | 3,579 |
| Aug 17, 2026 | 27.33 | 27.36 | 27.23 | 27.23 | 27.23 | -0.02% | 3,185 |
| Aug 14, 2026 | 27.03 | 27.26 | 27.03 | 27.23 | 27.23 | 0.27% | 10,627 |
| Aug 13, 2026 | 27.16 | 27.16 | 27.08 | 27.16 | 27.16 | 0.85% | 4,330 |
| Aug 12, 2026 | 26.99 | 27.03 | 26.93 | 26.93 | 26.93 | 0.79% | 2,698 |
| Aug 11, 2026 | 26.60 | 26.83 | 26.60 | 26.72 | 26.72 | 0.68% | 6,098 |
| Aug 10, 2026 | 26.60 | 26.63 | 26.54 | 26.54 | 26.54 | -0.31% | 1,678 |
| Aug 7, 2026 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | 1.28% | 665 |
| Aug 6, 2026 | 26.58 | 26.58 | 26.29 | 26.29 | 26.29 | -1.85% | 381 |
| Aug 5, 2026 | 26.80 | 26.82 | 26.78 | 26.78 | 26.78 | -0.08% | 1,106 |
| Aug 4, 2026 | 26.56 | 26.82 | 26.40 | 26.80 | 26.80 | 1.84% | 576 |
| Aug 3, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | 26.32 | 1.63% | 1,102 |
| Jul 31, 2026 | 25.93 | 25.93 | 25.83 | 25.90 | 25.90 | -0.18% | 1,230 |
| Jul 30, 2026 | 25.62 | 25.94 | 25.62 | 25.94 | 25.94 | 1.35% | 2,681 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.22% | 75 |
| Jul 28, 2026 | 25.80 | 25.91 | 25.80 | 25.91 | 25.91 | 0.65% | 216 |
| Jul 27, 2026 | 25.67 | 25.74 | 25.65 | 25.74 | 25.74 | 0.92% | 2,082 |
| Jul 24, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | 0.55% | 371 |
| Jul 23, 2026 | 25.38 | 25.42 | 25.37 | 25.37 | 25.37 | -1.50% | 4,494 |
| Jul 22, 2026 | 25.78 | 25.81 | 25.76 | 25.76 | 25.76 | -0.95% | 6,709 |
| Jul 21, 2026 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.81% | 587 |
| Jul 20, 2026 | 25.87 | 25.87 | 25.79 | 25.79 | 25.79 | 0.01% | 350 |
| Jul 17, 2026 | 25.75 | 26.07 | 25.75 | 25.79 | 25.79 | -0.89% | 2,099 |
| Jul 16, 2026 | 26.20 | 26.20 | 26.02 | 26.02 | 26.02 | -1.43% | 1,948 |
| Jul 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.98% | 80 |
| Jul 14, 2026 | 26.26 | 26.66 | 26.26 | 26.66 | 26.66 | 1.30% | 1,262 |
| Jul 13, 2026 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | -0.45% | 310 |
| Jul 10, 2026 | 26.47 | 26.62 | 26.27 | 26.44 | 26.44 | -0.68% | 1,633 |
| Jul 9, 2026 | 26.50 | 26.71 | 26.50 | 26.62 | 26.62 | 2.51% | 495 |
| Jul 8, 2026 | 25.68 | 25.97 | 25.68 | 25.97 | 25.97 | 0.69% | 2,904 |
| Jul 7, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.53% | 727 |
| Jul 6, 2026 | 26.60 | 26.60 | 26.19 | 26.19 | 26.19 | 1.67% | 664 |
| Jul 2, 2026 | 26.72 | 26.93 | 25.76 | 25.76 | 25.76 | -3.06% | 5,297 |
| Jul 1, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.57 | -1.21% | 31 |
| Jun 30, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.95% | 89 |
| Jun 29, 2026 | 26.12 | 26.50 | 26.12 | 26.39 | 26.39 | 2.50% | 4,351 |
| Jun 26, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.90% | 2 |
| Jun 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.50% | - |
| Jun 24, 2026 | 26.02 | 26.05 | 25.85 | 25.85 | 25.85 | 0.20% | 319 |
| Jun 23, 2026 | 25.80 | 25.90 | 25.67 | 25.80 | 25.80 | -2.73% | 1,575 |
| Jun 22, 2026 | 26.40 | 26.60 | 26.34 | 26.53 | 26.53 | 0.89% | 4,567 |
| Jun 18, 2026 | 26.25 | 26.29 | 26.07 | 26.29 | 26.29 | 2.75% | 3,035 |
| Jun 17, 2026 | 26.24 | 26.24 | 25.59 | 25.59 | 25.59 | -0.99% | 400 |
| Jun 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.05% | 86 |
| Jun 15, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.43% | - |