Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argent Mid Cap ETF (NY: AMID )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.100 4.120 3.880 3.910 385,016 -0.21(-5.10%)
Jan 30, 2019 4.070 4.210 4.000 4.120 177,256 +0.05(+1.23%)
Jan 29, 2019 4.340 4.340 3.990 4.070 540,050 -0.43(-9.56%)
Jan 28, 2019 3.850 4.650 3.760 4.500 860,645 +0.68(+17.80%)
Jan 25, 2019 3.830 3.930 3.770 3.820 177,600 +0.04(+1.06%)
Jan 24, 2019 3.580 3.850 3.560 3.780 150,481 +0.18(+5.00%)
Jan 23, 2019 3.600 3.720 3.484 3.600 158,964 -0.04(-1.10%)
Jan 22, 2019 3.840 3.850 3.490 3.640 296,955 -0.20(-5.21%)
Jan 18, 2019 3.900 3.940 3.830 3.840 112,100 -0.07(-1.79%)
Jan 17, 2019 3.900 3.920 3.780 3.910 370,540 -0.01(-0.26%)
Jan 16, 2019 3.930 3.950 3.810 3.920 193,280 -0.02(-0.51%)
Jan 15, 2019 3.870 4.000 3.870 3.940 158,843 +0.10(+2.60%)
Jan 14, 2019 4.000 4.030 3.800 3.840 239,523 -0.15(-3.76%)
Jan 11, 2019 4.050 4.090 3.950 3.990 354,000 -0.07(-1.72%)
Jan 10, 2019 4.070 4.115 4.010 4.060 213,951 -0.05(-1.22%)
Jan 09, 2019 4.050 4.130 3.960 4.110 308,680 +0.03(+0.74%)
Jan 08, 2019 3.930 4.125 3.890 4.080 474,763 +0.16(+4.08%)
Jan 07, 2019 3.950 4.000 3.835 3.920 435,244 -0.08(-2.00%)
Jan 04, 2019 4.000 4.200 3.810 4.000 2,056,100 +0.85(+26.98%)
Jan 03, 2019 3.290 3.400 3.070 3.150 296,086 -0.16(-4.83%)
Jan 02, 2019 2.980 3.370 2.910 3.310 560,987 +0.28(+9.24%)
Dec 31, 2018 3.850 3.890 2.750 3.030 3,188,400 -1.30(-30.02%)
Dec 28, 2018 4.310 4.400 4.115 4.330 628,900 +0.00(+0.00%)
Dec 27, 2018 4.410 4.490 4.120 4.330 339,019 -0.17(-3.78%)
Dec 26, 2018 4.300 4.520 4.090 4.500 524,072 +0.21(+4.90%)
Dec 24, 2018 4.440 4.470 4.240 4.290 409,100 -0.20(-4.45%)
Dec 21, 2018 4.480 4.550 4.320 4.490 2,528,400 +0.00(+0.00%)
Dec 20, 2018 4.490 4.700 4.450 4.490 475,185 +0.00(+0.00%)
Dec 19, 2018 4.450 4.740 4.440 4.490 407,311 +0.01(+0.22%)
Dec 18, 2018 4.700 4.850 4.360 4.480 1,651,005 -0.26(-5.49%)
Dec 17, 2018 5.010 5.090 4.720 4.740 331,282 -0.27(-5.39%)
Dec 14, 2018 4.860 5.050 4.790 5.010 366,200 +0.18(+3.73%)
Dec 13, 2018 4.690 4.940 4.690 4.830 166,528 +0.18(+3.87%)
Dec 12, 2018 4.660 4.740 4.600 4.650 128,362 +0.04(+0.87%)
Dec 11, 2018 4.640 4.750 4.580 4.610 131,662 -0.03(-0.65%)
Dec 10, 2018 4.820 4.870 4.615 4.640 303,289 -0.19(-3.93%)
Dec 07, 2018 4.880 4.980 4.810 4.830 131,900 +0.01(+0.21%)
Dec 06, 2018 4.760 4.850 4.700 4.820 331,356 -0.01(-0.21%)
Dec 04, 2018 5.020 5.020 4.740 4.830 222,000 -0.19(-3.78%)
Dec 03, 2018 4.820 5.070 4.820 5.020 237,047 +0.27(+5.68%)
Nov 30, 2018 5.010 5.010 4.700 4.750 433,800 -0.27(-5.38%)
Nov 29, 2018 5.080 5.111 5.000 5.020 177,975 -0.08(-1.57%)
Nov 28, 2018 5.050 5.130 4.980 5.100 332,196 +0.05(+0.99%)
Nov 27, 2018 5.020 5.070 4.950 5.050 344,072 +0.07(+1.41%)
Nov 26, 2018 5.160 5.200 4.940 4.980 367,084 -0.23(-4.41%)
Nov 23, 2018 5.200 5.250 5.190 5.210 92,600 -0.09(-1.70%)
Nov 21, 2018 5.300 5.300 5.300 0 -0.05(-0.93%)
Nov 20, 2018 5.520 5.520 5.185 5.350 764,904 -0.18(-3.25%)
Nov 19, 2018 5.480 5.760 5.456 5.530 408,775 +0.03(+0.55%)
Nov 16, 2018 5.690 5.800 5.440 5.500 221,800 -0.20(-3.51%)
Nov 15, 2018 5.750 5.950 5.620 5.700 444,417 +0.03(+0.53%)
Nov 14, 2018 5.650 5.820 5.450 5.670 452,953 +0.02(+0.35%)
Nov 13, 2018 5.660 5.940 5.570 5.650 470,970 -0.02(-0.35%)
Nov 12, 2018 5.560 5.900 5.560 5.670 448,195 +0.13(+2.35%)
Nov 09, 2018 5.610 5.750 5.510 5.540 375,300 -0.15(-2.64%)
Nov 08, 2018 5.900 5.950 5.600 5.690 549,632 -0.19(-3.23%)
Nov 07, 2018 5.860 5.930 5.760 5.880 228,103 +0.05(+0.86%)
Nov 06, 2018 5.850 5.930 5.760 5.830 217,252 -0.03(-0.51%)
Nov 05, 2018 5.850 5.960 5.830 5.860 223,403 -0.04(-0.68%)
Nov 02, 2018 6.110 6.110 5.780 5.900 524,400 -0.18(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.