Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
26.40
-0.26 (-0.98%)
At close: Jul 15, 2026, 4:00 PM EDT
26.40
0.00 (0.00%)
After-hours: Jul 15, 2026, 8:00 PM EDT
ARWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 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% | - |
| Jun 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.46% | 164 |
| Jun 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 3.04% | - |
| Jun 10, 2026 | 24.75 | 24.89 | 24.39 | 24.39 | 24.39 | -1.95% | 570 |
| Jun 9, 2026 | 24.63 | 24.88 | 24.50 | 24.88 | 24.87 | -0.85% | 1,092 |
| Jun 8, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 0.77% | 292 |
| Jun 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -5.07% | 52 |
| Jun 4, 2026 | 26.29 | 26.29 | 26.23 | 26.23 | 26.23 | 0.33% | 564 |
| Jun 3, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.54% | 3 |
| Jun 2, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.26% | 60 |
| Jun 1, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.20% | 152 |
| May 29, 2026 | 25.48 | 25.51 | 25.21 | 25.40 | 25.40 | 0.19% | 3,685 |
| May 28, 2026 | 24.93 | 25.35 | 24.93 | 25.35 | 25.35 | 1.35% | 4,048 |
| May 27, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 25.01 | -0.64% | 192 |
| May 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.45% | 300 |
| May 22, 2026 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | 0.71% | 1,002 |
| May 21, 2026 | 24.40 | 24.65 | 24.40 | 24.64 | 24.64 | 0.82% | 1,338 |
| May 20, 2026 | 24.34 | 24.44 | 24.34 | 24.44 | 24.44 | 2.03% | 419 |
| May 19, 2026 | 23.97 | 24.14 | 23.95 | 23.95 | 23.95 | -0.48% | 1,220 |
| May 18, 2026 | 24.28 | 24.28 | 24.07 | 24.07 | 24.07 | -1.55% | 662 |
| May 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.93% | - |
| May 14, 2026 | 24.33 | 24.75 | 24.33 | 24.68 | 24.68 | 0.37% | 2,111 |
| May 13, 2026 | 24.40 | 24.80 | 24.40 | 24.59 | 24.59 | -0.08% | 409 |
| May 12, 2026 | 24.24 | 24.61 | 24.23 | 24.61 | 24.61 | -1.56% | 1,334 |
| May 11, 2026 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 1.28% | 542 |
| May 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.12% | 51 |
| May 7, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.77% | 431 |
| May 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.03% | 4 |
| May 5, 2026 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 0.63% | 1,610 |
| May 4, 2026 | 24.92 | 25.10 | 24.90 | 24.99 | 24.99 | 0.38% | 1,702 |