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 (%)
Dec 30, 2016 18.20 18.20 18.20 0 +0.80(+4.60%)
Dec 29, 2016 16.85 17.60 16.82 17.40 121,911 +0.65(+3.88%)
Dec 28, 2016 17.15 17.25 16.65 16.75 84,821 -0.40(-2.33%)
Dec 27, 2016 17.15 17.36 17.05 17.15 41,852 +0.00(+0.00%)
Dec 23, 2016 17.15 17.15 17.15 0 -0.40(-2.28%)
Dec 22, 2016 17.70 17.85 17.20 17.55 106,789 -0.15(-0.85%)
Dec 21, 2016 17.65 17.75 17.55 17.70 158,745 +0.10(+0.57%)
Dec 20, 2016 17.50 17.78 17.45 17.60 122,513 +0.10(+0.57%)
Dec 19, 2016 17.35 17.55 17.15 17.50 162,716 +0.20(+1.16%)
Dec 16, 2016 17.15 17.30 16.95 17.30 119,288 +0.25(+1.47%)
Dec 15, 2016 16.70 17.30 16.65 17.05 129,236 +0.20(+1.19%)
Dec 14, 2016 17.00 17.20 16.65 16.85 111,419 -0.15(-0.88%)
Dec 13, 2016 16.60 17.00 16.15 17.00 197,021 +0.70(+4.29%)
Dec 12, 2016 16.85 16.95 16.25 16.30 159,605 +0.00(+0.00%)
Dec 09, 2016 17.35 17.35 16.30 16.30 241,255 -0.70(-4.12%)
Dec 08, 2016 17.00 17.50 16.90 17.00 262,389 -0.05(-0.29%)
Dec 07, 2016 16.65 17.10 16.40 17.05 215,971 +0.25(+1.49%)
Dec 06, 2016 15.85 17.05 15.62 16.80 356,400 +1.00(+6.33%)
Dec 05, 2016 15.35 15.95 15.10 15.80 289,284 +0.65(+4.29%)
Dec 02, 2016 14.45 15.35 14.35 15.15 783,158 +0.60(+4.12%)
Dec 01, 2016 14.90 15.00 14.22 14.55 121,412 -0.20(-1.36%)
Nov 30, 2016 14.90 15.05 14.60 14.75 194,708 +0.50(+3.51%)
Nov 29, 2016 14.70 14.70 14.01 14.25 162,629 -0.65(-4.36%)
Nov 28, 2016 14.65 15.00 14.46 14.90 345,266 +0.50(+3.47%)
Nov 25, 2016 15.10 15.25 14.25 14.40 93,927 -0.75(-4.95%)
Nov 23, 2016 15.15 15.15 15.15 0 +0.20(+1.34%)
Nov 22, 2016 14.55 14.95 14.45 14.95 147,472 +0.50(+3.46%)
Nov 21, 2016 14.25 14.65 14.15 14.45 230,534 +0.50(+3.58%)
Nov 18, 2016 14.10 14.15 13.80 13.95 263,590 +0.05(+0.36%)
Nov 17, 2016 14.10 14.35 13.62 13.90 119,183 -0.20(-1.42%)
Nov 16, 2016 14.40 14.40 13.75 14.10 127,202 -0.25(-1.74%)
Nov 15, 2016 14.00 14.50 13.75 14.35 288,914 +0.65(+4.74%)
Nov 14, 2016 13.35 13.90 13.25 13.70 134,494 +0.35(+2.62%)
Nov 11, 2016 13.70 13.70 13.25 13.35 104,428 -0.35(-2.55%)
Nov 10, 2016 13.95 14.05 13.70 13.70 87,884 -0.15(-1.08%)
Nov 09, 2016 13.45 14.18 13.45 13.85 211,433 +0.25(+1.84%)
Nov 08, 2016 13.30 13.85 13.15 13.60 368,379 +0.20(+1.49%)
Nov 07, 2016 13.40 13.49 13.05 13.40 224,841 +0.05(+0.37%)
Nov 04, 2016 13.75 13.80 13.10 13.35 242,108 -0.55(-3.96%)
Nov 03, 2016 13.90 14.25 13.70 13.90 157,198 +0.00(+0.00%)
Nov 02, 2016 13.15 14.10 13.15 13.90 699,287 +0.70(+5.30%)
Nov 01, 2016 13.65 13.85 13.15 13.20 232,054 -0.40(-2.94%)
Oct 31, 2016 14.15 14.35 13.55 13.60 352,288 -0.50(-3.55%)
Oct 28, 2016 14.40 14.50 14.05 14.10 161,945 -0.25(-1.74%)
Oct 27, 2016 14.65 15.00 14.35 14.35 261,829 -0.20(-1.37%)
Oct 26, 2016 15.05 15.35 14.50 14.55 351,412 -0.45(-3.00%)
Oct 25, 2016 15.10 15.45 14.80 15.00 449,448 +0.35(+2.39%)
Oct 24, 2016 15.00 15.05 14.35 14.65 322,832 -0.30(-2.01%)
Oct 21, 2016 14.20 15.00 14.05 14.95 298,616 +0.75(+5.28%)
Oct 20, 2016 14.15 14.35 14.10 14.20 101,254 +0.05(+0.35%)
Oct 19, 2016 14.15 14.40 14.00 14.15 128,650 +0.20(+1.43%)
Oct 18, 2016 14.35 14.35 13.95 13.95 101,224 -0.25(-1.76%)
Oct 17, 2016 14.30 14.43 14.00 14.20 88,459 -0.04(-0.28%)
Oct 14, 2016 14.51 14.58 14.03 14.24 187,173 -0.30(-2.06%)
Oct 13, 2016 14.54 14.86 14.19 14.54 161,681 -0.06(-0.41%)
Oct 12, 2016 14.55 15.27 14.34 14.60 251,807 +0.06(+0.41%)
Oct 11, 2016 14.76 14.90 14.25 14.54 236,934 -0.29(-1.96%)
Oct 10, 2016 14.53 14.93 14.52 14.83 86,377 +0.32(+2.21%)
Oct 07, 2016 14.65 14.65 14.00 14.51 144,586 -0.08(-0.55%)
Oct 06, 2016 14.76 14.94 14.35 14.59 140,627 -0.13(-0.88%)
Oct 05, 2016 14.51 14.80 14.29 14.72 129,939 +0.34(+2.36%)
Oct 04, 2016 14.47 14.55 14.26 14.38 139,100 -0.11(-0.76%)
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.