Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
26.80
+0.48 (1.83%)
Aug 4, 2026, 4:00 PM EDT - Market closed
ARWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |