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 (%)
Feb 27, 2015 18.61 18.63 18.16 18.33 14,934 -0.18(-0.97%)
Feb 26, 2015 18.28 18.57 18.18 18.51 28,801 +0.16(+0.87%)
Feb 25, 2015 18.90 19.08 18.20 18.35 46,273 -0.51(-2.70%)
Feb 24, 2015 19.65 19.73 18.68 18.86 47,939 -0.79(-4.02%)
Feb 23, 2015 18.70 19.96 18.66 19.65 65,917 +0.73(+3.86%)
Feb 20, 2015 18.77 18.94 18.55 18.92 23,319 +0.23(+1.23%)
Feb 19, 2015 18.63 18.90 18.50 18.69 11,320 -0.12(-0.64%)
Feb 18, 2015 19.20 19.38 18.75 18.81 34,253 -0.46(-2.39%)
Feb 17, 2015 19.00 19.44 18.76 19.27 30,957 +0.33(+1.74%)
Feb 13, 2015 18.75 18.94 18.94 18.94 54,100 +0.44(+2.38%)
Feb 12, 2015 18.60 19.10 18.10 18.50 41,132 +0.08(+0.43%)
Feb 11, 2015 17.90 18.42 17.70 18.42 57,104 +0.51(+2.85%)
Feb 10, 2015 18.95 18.95 17.80 17.91 64,963 -0.79(-4.22%)
Feb 09, 2015 18.88 19.10 18.54 18.70 97,389 -0.13(-0.69%)
Feb 06, 2015 18.99 18.99 18.11 18.83 84,222 +0.08(+0.43%)
Feb 05, 2015 18.65 19.15 18.30 18.75 64,851 +0.43(+2.35%)
Feb 04, 2015 18.31 18.63 17.85 18.32 80,634 -0.78(-4.08%)
Feb 03, 2015 17.55 19.24 17.33 19.10 114,412 +1.51(+8.58%)
Feb 02, 2015 17.32 18.20 17.21 17.59 74,129 +0.03(+0.17%)
Jan 30, 2015 17.49 18.19 16.75 17.56 98,889 +0.05(+0.29%)
Jan 29, 2015 17.52 18.19 17.46 17.51 23,988 +0.10(+0.57%)
Jan 28, 2015 18.83 19.33 17.38 17.41 37,262 -1.41(-7.49%)
Jan 27, 2015 17.93 18.82 17.79 18.82 25,354 +0.91(+5.08%)
Jan 26, 2015 17.45 18.00 17.25 17.91 56,222 +0.41(+2.34%)
Jan 23, 2015 17.83 17.88 17.42 17.50 91,014 -0.14(-0.79%)
Jan 22, 2015 17.79 19.29 17.62 17.64 77,220 -0.11(-0.62%)
Jan 21, 2015 17.44 18.30 17.32 17.75 37,803 +0.45(+2.60%)
Jan 20, 2015 17.38 17.42 17.05 17.30 24,560 -0.36(-2.04%)
Jan 16, 2015 17.27 18.11 16.88 17.66 40,217 +0.25(+1.44%)
Jan 15, 2015 17.08 17.81 16.65 17.41 60,886 +0.37(+2.17%)
Jan 14, 2015 16.16 17.15 15.71 17.04 116,727 +0.26(+1.55%)
Jan 13, 2015 17.71 18.07 16.57 16.78 57,567 -0.77(-4.39%)
Jan 12, 2015 17.35 17.80 17.20 17.55 28,989 -0.01(-0.06%)
Jan 09, 2015 18.68 18.68 17.50 17.56 105,505 -1.18(-6.30%)
Jan 08, 2015 18.20 19.25 18.00 18.74 63,063 +0.73(+4.05%)
Jan 07, 2015 18.97 19.00 18.00 18.01 72,559 -0.66(-3.54%)
Jan 06, 2015 19.74 19.99 18.44 18.67 81,956 -1.06(-5.37%)
Jan 05, 2015 20.70 20.79 19.56 19.73 42,579 -1.05(-5.05%)
Jan 02, 2015 19.69 21.17 19.51 20.78 44,524 +1.07(+5.43%)
Dec 31, 2014 19.50 19.71 19.71 19.71 107,700 +0.02(+0.10%)
Dec 30, 2014 19.01 20.05 19.00 19.69 87,556 +0.35(+1.81%)
Dec 29, 2014 20.05 20.05 19.10 19.34 567,780 -0.47(-2.37%)
Dec 26, 2014 20.25 20.86 19.80 19.81 36,312 -0.49(-2.41%)
Dec 24, 2014 20.05 20.30 20.30 20.30 73,800 +0.25(+1.25%)
Dec 23, 2014 20.00 21.35 19.22 20.05 171,121 +0.34(+1.73%)
Dec 22, 2014 20.53 21.77 19.50 19.71 161,609 -0.93(-4.51%)
Dec 19, 2014 19.19 21.27 18.64 20.64 139,194 +1.65(+8.69%)
Dec 18, 2014 19.80 20.12 18.40 18.99 188,280 -0.61(-3.11%)
Dec 17, 2014 19.30 20.30 19.01 19.60 126,747 +0.33(+1.71%)
Dec 16, 2014 19.09 20.70 19.05 19.27 60,950 -0.25(-1.28%)
Dec 15, 2014 20.46 21.59 19.25 19.52 135,787 -0.78(-3.84%)
Dec 12, 2014 20.29 22.30 20.06 20.30 229,950 +0.11(+0.54%)
Dec 11, 2014 20.11 22.08 19.70 20.19 166,383 +1.09(+5.71%)
Dec 10, 2014 18.63 19.70 18.22 19.10 146,709 +0.01(+0.05%)
Dec 09, 2014 18.71 19.29 18.50 19.09 43,309 +0.67(+3.64%)
Dec 08, 2014 20.98 21.27 18.42 18.42 141,018 -2.56(-12.20%)
Dec 05, 2014 20.83 21.34 20.75 20.98 69,903 -0.13(-0.62%)
Dec 04, 2014 21.33 21.35 20.77 21.11 37,028 +0.36(+1.73%)
Dec 03, 2014 21.41 21.41 20.72 20.75 26,214 -0.59(-2.76%)
Dec 02, 2014 20.50 21.52 20.42 21.34 38,854 +0.59(+2.84%)
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.