Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
23.94
-0.31 (-1.29%)
Apr 17, 2026, 4:00 PM EDT - Market closed
ARWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.25 | 24.25 | 23.74 | 23.94 | 23.94 | -1.29% | 3,364 |
| Apr 16, 2026 | 24.19 | 24.25 | 24.11 | 24.25 | 24.25 | 2.22% | 5,720 |
| Apr 15, 2026 | 23.64 | 23.81 | 23.59 | 23.72 | 23.72 | 1.00% | 6,748 |
| Apr 14, 2026 | 23.55 | 23.55 | 23.41 | 23.49 | 23.49 | -0.59% | 1,999 |
| Apr 13, 2026 | 23.63 | 23.84 | 23.58 | 23.63 | 23.63 | 0.84% | 3,234 |
| Apr 10, 2026 | 23.45 | 23.60 | 23.43 | 23.43 | 23.43 | -1.31% | 576 |
| Apr 9, 2026 | 24.05 | 24.13 | 23.74 | 23.74 | 23.74 | -1.31% | 1,383 |
| Apr 8, 2026 | 24.09 | 24.15 | 23.95 | 24.06 | 24.06 | 2.21% | 1,383 |
| Apr 7, 2026 | 23.55 | 23.55 | 23.33 | 23.54 | 23.54 | 0.58% | 507 |
| Apr 6, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -0.41% | 533 |
| Apr 2, 2026 | 23.37 | 23.50 | 23.37 | 23.50 | 23.50 | 1.54% | 200 |
| Apr 1, 2026 | 23.23 | 23.29 | 23.14 | 23.14 | 23.14 | 1.12% | 1,984 |
| Mar 31, 2026 | 22.53 | 22.96 | 22.53 | 22.89 | 22.89 | 3.45% | 2,308 |
| Mar 30, 2026 | 22.48 | 22.48 | 22.10 | 22.12 | 22.12 | -2.26% | 1,244 |
| Mar 27, 2026 | 22.82 | 22.87 | 22.63 | 22.63 | 22.63 | -1.81% | 1,285 |
| Mar 26, 2026 | 23.44 | 23.44 | 23.05 | 23.05 | 23.05 | -2.80% | 307 |
| Mar 25, 2026 | 23.80 | 23.89 | 23.71 | 23.71 | 23.71 | 0.72% | 1,267 |
| Mar 24, 2026 | 23.46 | 23.54 | 23.46 | 23.54 | 23.51 | 0.89% | 304 |
| Mar 23, 2026 | 23.55 | 23.55 | 23.22 | 23.34 | 23.30 | 2.14% | 2,965 |
| Mar 20, 2026 | 23.12 | 23.12 | 22.85 | 22.85 | 22.81 | -2.69% | 482 |
| Mar 19, 2026 | 23.27 | 23.48 | 23.27 | 23.48 | 23.44 | 0.41% | 514 |
| Mar 18, 2026 | 23.49 | 23.53 | 23.38 | 23.38 | 23.35 | -0.33% | 686 |
| Mar 17, 2026 | 23.30 | 23.46 | 23.30 | 23.46 | 23.42 | 1.44% | 629 |
| Mar 16, 2026 | 23.41 | 23.47 | 23.13 | 23.13 | 23.09 | 0.89% | 311 |
| Mar 13, 2026 | 23.06 | 23.07 | 22.92 | 22.92 | 22.89 | -0.43% | 521 |
| Mar 12, 2026 | 23.41 | 23.41 | 23.02 | 23.02 | 22.99 | -2.89% | 1,050 |
| Mar 11, 2026 | 23.54 | 23.80 | 23.54 | 23.71 | 23.67 | 0.22% | 3,474 |
| Mar 10, 2026 | 23.74 | 24.03 | 23.66 | 23.66 | 23.62 | 0.25% | 1,222 |
| Mar 9, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.56 | 1.54% | 1,169 |
| Mar 6, 2026 | 23.65 | 23.70 | 23.24 | 23.24 | 23.21 | -2.94% | 4,442 |
| Mar 5, 2026 | 24.25 | 24.34 | 23.80 | 23.94 | 23.91 | -1.83% | 4,006 |
| Mar 4, 2026 | 24.52 | 24.52 | 24.39 | 24.39 | 24.35 | 0.60% | 2,093 |
| Mar 3, 2026 | 23.87 | 24.53 | 23.87 | 24.24 | 24.21 | -3.82% | 4,233 |
| Mar 2, 2026 | 24.95 | 25.21 | 24.95 | 25.21 | 25.17 | 0.68% | 7,669 |
| Feb 27, 2026 | 24.76 | 25.04 | 24.76 | 25.04 | 25.00 | -0.64% | 4,203 |
| Feb 26, 2026 | 25.09 | 25.20 | 24.97 | 25.20 | 25.16 | -0.81% | 415 |
| Feb 25, 2026 | 25.36 | 25.50 | 25.36 | 25.40 | 25.37 | 1.42% | 1,260 |
| Feb 24, 2026 | 25.23 | 25.23 | 25.05 | 25.05 | 25.01 | 1.24% | 768 |
| Feb 23, 2026 | 24.92 | 24.92 | 24.67 | 24.74 | 24.71 | -1.79% | 4,273 |
| Feb 20, 2026 | 25.17 | 25.24 | 25.05 | 25.19 | 25.16 | 0.53% | 2,014 |
| Feb 19, 2026 | 24.97 | 25.06 | 24.92 | 25.06 | 25.02 | -0.10% | 6,272 |
| Feb 18, 2026 | 25.32 | 25.33 | 25.01 | 25.09 | 25.05 | 0.75% | 3,643 |
| Feb 17, 2026 | 24.67 | 25.09 | 24.51 | 24.90 | 24.86 | 0.68% | 15,727 |
| Feb 13, 2026 | 24.76 | 24.78 | 24.62 | 24.73 | 24.70 | -0.10% | 1,580 |
| Feb 12, 2026 | 25.23 | 25.37 | 24.58 | 24.76 | 24.72 | -1.17% | 4,893 |
| Feb 11, 2026 | 25.26 | 25.26 | 24.92 | 25.05 | 25.02 | 0.32% | 3,034 |
| Feb 10, 2026 | 25.32 | 25.32 | 24.92 | 24.97 | 24.93 | -1.20% | 18,632 |
| Feb 9, 2026 | 25.08 | 25.40 | 25.08 | 25.27 | 25.24 | 0.64% | 11,831 |
| Feb 6, 2026 | 25.08 | 25.18 | 25.03 | 25.11 | 25.08 | 3.31% | 14,175 |
| Feb 5, 2026 | 24.58 | 24.58 | 24.31 | 24.31 | 24.27 | -1.43% | 14,515 |