Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
25.49
+0.13 (0.52%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ARWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.53% | 7 |
| Oct 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.86% | 114 |
| Oct 21, 2026 | 25.74 | 25.84 | 25.74 | 25.84 | 25.84 | 1.64% | 176 |
| Oct 20, 2026 | 25.31 | 25.42 | 25.31 | 25.42 | 25.42 | 0.84% | 1,442 |
| Oct 19, 2026 | 25.38 | 25.42 | 25.18 | 25.21 | 25.21 | 1.09% | 1,682 |
| Oct 16, 2026 | 25.18 | 25.18 | 24.94 | 24.94 | 24.94 | -2.91% | 132 |
| Oct 15, 2026 | 25.42 | 25.69 | 25.26 | 25.69 | 25.69 | 0.16% | 972 |
| Oct 14, 2026 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | -2.52% | 181 |
| Oct 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.08% | 235 |
| Oct 12, 2026 | 26.43 | 26.61 | 26.33 | 26.33 | 26.33 | -1.24% | 2,927 |
| Oct 9, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.96% | 27 |
| Oct 8, 2026 | 26.03 | 26.23 | 26.02 | 26.15 | 26.15 | -0.01% | 1,551 |
| Oct 7, 2026 | 26.27 | 26.28 | 26.15 | 26.15 | 26.15 | -0.63% | 458 |
| Oct 6, 2026 | 26.36 | 26.50 | 26.32 | 26.32 | 26.32 | 0.38% | 436 |
| Oct 5, 2026 | 26.16 | 26.25 | 26.16 | 26.22 | 26.22 | 0.16% | 2,719 |
| Oct 2, 2026 | 26.25 | 26.30 | 26.15 | 26.18 | 26.18 | 1.13% | 4,449 |
| Oct 1, 2026 | 25.60 | 25.89 | 25.58 | 25.89 | 25.88 | 1.39% | 1,951 |
| Sep 30, 2026 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | 0.48% | 2,244 |
| Sep 29, 2026 | 25.33 | 25.41 | 25.31 | 25.41 | 25.41 | 0.13% | 1,378 |
| Sep 28, 2026 | 25.38 | 25.42 | 25.38 | 25.38 | 25.38 | -1.24% | 504 |
| Sep 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.14% | 78 |
| Sep 24, 2026 | 25.75 | 25.86 | 25.73 | 25.73 | 25.73 | -0.44% | 7,455 |
| Sep 23, 2026 | 25.93 | 25.93 | 25.84 | 25.84 | 25.84 | -0.59% | 3,607 |
| Sep 22, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -0.25% | 702 |
| Sep 21, 2026 | 26.02 | 26.09 | 26.02 | 26.06 | 26.06 | 0.92% | 1,051 |
| Sep 18, 2026 | 25.73 | 25.83 | 25.73 | 25.83 | 25.82 | -0.15% | 4,096 |
| Sep 17, 2026 | 25.93 | 25.97 | 25.87 | 25.87 | 25.86 | 1.67% | 521 |
| Sep 16, 2026 | 25.65 | 25.74 | 25.44 | 25.44 | 25.44 | 0.24% | 4,097 |
| Sep 15, 2026 | 25.57 | 25.57 | 25.38 | 25.38 | 25.38 | -1.04% | 922 |
| Sep 14, 2026 | 25.75 | 25.80 | 25.64 | 25.64 | 25.64 | -2.01% | 1,304 |
| Sep 11, 2026 | 26.11 | 26.24 | 26.05 | 26.17 | 26.17 | 1.88% | 4,691 |
| Sep 10, 2026 | 25.78 | 25.99 | 25.69 | 25.69 | 25.69 | -1.54% | 23,358 |
| Sep 9, 2026 | 26.24 | 26.24 | 26.09 | 26.09 | 26.09 | - | 631 |
| Sep 8, 2026 | 26.30 | 26.34 | 26.09 | 26.09 | 26.09 | -0.95% | 263 |
| Sep 4, 2026 | 26.26 | 26.40 | 26.22 | 26.34 | 26.34 | 1.11% | 628 |
| Sep 3, 2026 | 25.96 | 26.05 | 25.96 | 26.05 | 26.05 | 1.02% | 1,086 |
| Sep 2, 2026 | 25.75 | 25.78 | 25.68 | 25.78 | 25.78 | 0.98% | 316 |
| Sep 1, 2026 | 25.70 | 25.76 | 25.44 | 25.53 | 25.53 | -1.42% | 2,445 |
| Aug 31, 2026 | 26.01 | 26.01 | 25.90 | 25.90 | 25.90 | -0.56% | 926 |
| Aug 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.32% | 13 |
| Aug 27, 2026 | 26.38 | 26.44 | 26.38 | 26.40 | 26.39 | 0.27% | 825 |
| Aug 26, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.94% | 63 |
| Aug 25, 2026 | 26.26 | 26.26 | 26.08 | 26.08 | 26.08 | -0.13% | 579 |
| 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 |