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 (%)
Oct 31, 2018 5.960 6.060 5.910 5.920 492,098 -0.03(-0.50%)
Oct 30, 2018 6.000 6.100 5.930 5.950 424,069 -0.08(-1.33%)
Oct 29, 2018 6.150 6.150 6.020 6.030 492,673 -0.10(-1.63%)
Oct 26, 2018 6.090 6.170 6.070 6.130 430,600 -0.02(-0.33%)
Oct 25, 2018 6.030 6.170 5.990 6.150 647,076 +0.12(+1.99%)
Oct 24, 2018 6.100 6.100 6.030 6.030 274,989 -0.08(-1.31%)
Oct 23, 2018 6.130 6.145 5.950 6.110 1,086,031 -0.03(-0.49%)
Oct 22, 2018 6.130 6.170 6.130 6.140 241,796 +0.00(+0.00%)
Oct 19, 2018 6.150 6.175 6.120 6.140 358,300 -0.02(-0.32%)
Oct 18, 2018 6.150 6.180 6.150 6.160 354,394 +0.01(+0.16%)
Oct 17, 2018 6.150 6.160 6.150 6.150 176,273 -0.02(-0.32%)
Oct 16, 2018 6.180 6.180 6.150 6.170 551,721 +0.02(+0.33%)
Oct 15, 2018 6.160 6.180 6.150 6.150 164,112 +0.00(+0.00%)
Oct 12, 2018 6.180 6.200 6.150 6.150 320,600 +0.00(+0.00%)
Oct 11, 2018 6.170 6.230 6.150 6.150 351,801 -0.06(-0.97%)
Oct 10, 2018 6.200 6.220 6.140 6.210 449,712 +0.03(+0.49%)
Oct 09, 2018 6.240 6.260 6.170 6.180 190,548 -0.02(-0.32%)
Oct 08, 2018 6.210 6.260 6.180 6.200 191,512 -0.03(-0.48%)
Oct 05, 2018 6.270 6.280 6.160 6.230 299,900 -0.04(-0.64%)
Oct 04, 2018 6.300 6.320 6.200 6.270 753,169 -0.03(-0.48%)
Oct 03, 2018 6.180 6.320 6.180 6.300 518,790 +0.09(+1.45%)
Oct 02, 2018 6.250 6.300 6.170 6.210 592,181 -0.04(-0.64%)
Oct 01, 2018 6.350 6.390 6.220 6.250 1,255,929 -0.10(-1.57%)
Sep 28, 2018 6.100 6.350 6.100 6.350 1,249,100 +0.60(+10.43%)
Sep 27, 2018 5.900 5.900 5.750 5.750 191,183 -0.15(-2.54%)
Sep 26, 2018 5.800 5.950 5.800 5.900 103,704 +0.10(+1.72%)
Sep 25, 2018 5.850 5.950 5.750 5.800 125,965 -0.05(-0.85%)
Sep 24, 2018 6.050 6.100 5.800 5.850 263,611 -0.20(-3.31%)
Sep 21, 2018 6.000 6.150 5.975 6.050 206,600 +0.05(+0.83%)
Sep 20, 2018 6.000 6.050 5.900 6.000 174,588 +0.00(+0.00%)
Sep 19, 2018 6.050 6.200 5.950 6.000 356,285 -0.10(-1.64%)
Sep 18, 2018 6.050 6.100 6.000 6.100 115,623 +0.05(+0.83%)
Sep 17, 2018 6.050 6.200 6.000 6.050 294,746 -0.05(-0.82%)
Sep 14, 2018 6.050 6.100 6.000 6.100 184,900 +0.05(+0.83%)
Sep 13, 2018 6.100 6.200 6.050 6.050 102,834 -0.10(-1.63%)
Sep 12, 2018 5.950 6.200 5.950 6.150 229,005 +0.20(+3.36%)
Sep 11, 2018 5.950 6.000 5.900 5.950 136,360 +0.00(+0.00%)
Sep 10, 2018 6.100 6.100 5.950 5.950 91,676 -0.10(-1.65%)
Sep 07, 2018 5.950 6.100 5.930 6.050 129,700 +0.05(+0.83%)
Sep 06, 2018 6.050 6.100 5.905 6.000 258,591 +0.00(+0.00%)
Sep 05, 2018 6.150 6.200 5.950 6.000 234,585 -0.15(-2.44%)
Sep 04, 2018 6.150 6.250 6.150 6.150 202,224 -0.05(-0.81%)
Aug 31, 2018 6.200 6.200 6.200 0 -0.15(-2.36%)
Aug 30, 2018 6.250 6.350 6.150 6.350 262,679 +0.10(+1.60%)
Aug 29, 2018 6.250 6.400 6.100 6.250 232,989 +0.10(+1.63%)
Aug 28, 2018 6.150 6.250 6.100 6.150 227,070 -0.05(-0.81%)
Aug 27, 2018 6.300 6.400 6.100 6.200 360,782 -0.15(-2.36%)
Aug 24, 2018 6.700 6.750 6.200 6.350 583,500 -0.35(-5.22%)
Aug 23, 2018 6.800 6.876 6.625 6.700 266,630 -0.15(-2.19%)
Aug 22, 2018 6.650 6.850 6.550 6.850 191,599 +0.20(+3.01%)
Aug 21, 2018 6.950 7.050 6.600 6.650 415,082 -0.25(-3.62%)
Aug 20, 2018 6.500 7.000 6.500 6.900 619,864 +0.50(+7.81%)
Aug 17, 2018 6.600 6.650 6.350 6.400 359,700 -0.15(-2.29%)
Aug 16, 2018 6.400 6.600 6.150 6.550 456,692 +0.10(+1.55%)
Aug 15, 2018 5.850 6.500 5.800 6.450 1,503,840 +0.65(+11.21%)
Aug 14, 2018 5.850 5.950 5.700 5.800 612,795 +0.05(+0.87%)
Aug 13, 2018 5.850 5.950 5.700 5.750 347,975 -0.10(-1.71%)
Aug 10, 2018 6.100 6.100 5.850 5.850 690,600 -0.20(-3.31%)
Aug 09, 2018 5.750 6.050 5.716 6.050 1,208,682 +0.40(+7.08%)
Aug 08, 2018 5.700 5.750 5.560 5.650 435,550 -0.10(-1.74%)
Aug 07, 2018 5.850 5.900 5.700 5.750 620,654 -0.10(-1.71%)
Aug 06, 2018 5.950 6.000 5.750 5.850 886,465 -0.10(-1.68%)
Aug 03, 2018 6.150 6.200 5.900 5.950 1,000,900 -0.10(-1.65%)
Aug 02, 2018 5.950 6.200 5.850 6.050 1,460,840 +0.10(+1.68%)
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.