Skip to main content
logo
Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
26.23
+0.09 (0.33%)
Jun 4, 2026, 4:00 PM EDT - Market closed

ARWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202626.2926.2926.2326.2326.230.33%564
Jun 3, 202626.1426.1426.1426.1426.14-0.54%3
Jun 2, 202626.2826.2826.2826.2826.281.26%60
Jun 1, 202625.9525.9525.9525.9525.952.20%152
May 29, 202625.4825.5125.2125.4025.400.19%3,685
May 28, 202624.9325.3524.9325.3525.351.35%4,048
May 27, 202624.9725.0124.9725.0125.01-0.64%192
May 26, 202625.1725.1725.1725.1725.171.45%300
May 22, 202624.9624.9624.8124.8124.810.71%1,002
May 21, 202624.4024.6524.4024.6424.640.82%1,338
May 20, 202624.3424.4424.3424.4424.442.03%419
May 19, 202623.9724.1423.9523.9523.95-0.48%1,220
May 18, 202624.2824.2824.0724.0724.07-1.55%662
May 15, 202624.4524.4524.4524.4524.45-0.93%-
May 14, 202624.3324.7524.3324.6824.680.37%2,111
May 13, 202624.4024.8024.4024.5924.59-0.08%409
May 12, 202624.2424.6124.2324.6124.61-1.56%1,334
May 11, 202624.8625.0024.8625.0025.001.28%542
May 8, 202624.6824.6824.6824.6824.68-0.12%51
May 7, 202624.7124.7124.7124.7124.71-1.77%431
May 6, 202625.1625.1625.1625.1625.160.03%4
May 5, 202625.2025.2025.1525.1525.150.63%1,610
May 4, 202624.9225.1024.9024.9924.990.38%1,702
May 1, 202624.9724.9724.9024.9024.900.26%906
Apr 30, 202624.7824.9024.7824.8324.831.16%1,484
Apr 29, 202624.5424.5524.5424.5524.550.44%735
Apr 28, 202624.5324.5324.4424.4424.44-1.40%3,494
Apr 27, 202624.7924.7924.7924.7924.790.83%87
Apr 24, 202624.5824.5824.5824.5824.58-0.10%-
Apr 23, 202624.6124.6124.6124.6124.61-0.76%-
Apr 22, 202624.5924.7924.5924.7924.791.20%816
Apr 21, 202624.5524.5524.5024.5024.500.55%3,078
Apr 20, 202624.1424.4724.1424.3724.371.79%1,535
Apr 17, 202624.2524.2523.7423.9423.94-1.29%3,364
Apr 16, 202624.1924.2524.1124.2524.252.22%5,720
Apr 15, 202623.6423.8123.5923.7223.721.00%6,748
Apr 14, 202623.5523.5523.4123.4923.49-0.59%1,999
Apr 13, 202623.6323.8423.5823.6323.630.85%3,234
Apr 10, 202623.4523.6023.4323.4323.43-1.30%576
Apr 9, 202624.0524.1323.7423.7423.74-1.31%1,383
Apr 8, 202624.0924.1523.9524.0624.062.21%1,383
Apr 7, 202623.5523.5523.3323.5423.540.58%507
Apr 6, 202623.7023.7023.4023.4023.40-0.41%533
Apr 2, 202623.3723.5023.3723.5023.501.54%200
Apr 1, 202623.2323.2923.1423.1423.141.12%1,984
Mar 31, 202622.5322.9622.5322.8922.893.45%2,308
Mar 30, 202622.4822.4822.1022.1222.12-2.26%1,244
Mar 27, 202622.8222.8722.6322.6322.63-1.81%1,285
Mar 26, 202623.4423.4423.0523.0523.05-2.80%307
Mar 25, 202623.8023.8923.7123.7123.710.87%1,267