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 29, 2016 5.080 5.330 5.030 5.080 153,265 -0.01(-0.20%)
Feb 26, 2016 5.060 5.260 4.900 5.090 277,224 +0.10(+2.00%)
Feb 25, 2016 5.540 5.610 4.770 4.990 561,305 -0.69(-12.15%)
Feb 24, 2016 5.330 5.740 4.905 5.680 212,309 +0.28(+5.19%)
Feb 23, 2016 6.170 6.260 5.400 5.400 266,865 -0.79(-12.76%)
Feb 22, 2016 6.360 6.405 5.950 6.190 218,108 +0.11(+1.81%)
Feb 19, 2016 6.470 6.470 6.000 6.080 102,365 -0.53(-8.02%)
Feb 18, 2016 6.460 6.730 6.290 6.610 107,865 +0.27(+4.26%)
Feb 17, 2016 6.660 6.780 6.108 6.340 346,724 -0.46(-6.76%)
Feb 16, 2016 6.810 7.010 6.700 6.800 109,663 +0.21(+3.19%)
Feb 12, 2016 6.260 6.590 6.590 6.590 129,400 +0.79(+13.62%)
Feb 11, 2016 5.870 6.100 5.745 5.800 262,251 -0.12(-2.03%)
Feb 10, 2016 6.300 6.350 5.900 5.920 194,185 -0.33(-5.28%)
Feb 09, 2016 6.620 6.640 5.860 6.250 388,390 -0.46(-6.86%)
Feb 08, 2016 7.350 7.380 6.670 6.710 431,797 -0.83(-11.01%)
Feb 05, 2016 7.620 8.080 7.400 7.540 139,615 -0.13(-1.69%)
Feb 04, 2016 7.450 8.080 7.367 7.670 277,896 +0.37(+5.07%)
Feb 03, 2016 7.540 7.760 7.190 7.300 135,349 -0.19(-2.54%)
Feb 02, 2016 7.480 7.750 6.800 7.490 568,348 -0.22(-2.85%)
Feb 01, 2016 7.510 8.025 7.310 7.710 339,363 -0.45(-5.51%)
Jan 29, 2016 7.900 8.440 7.600 8.160 596,065 +0.29(+3.68%)
Jan 28, 2016 7.990 8.050 7.310 7.870 423,944 +0.50(+6.78%)
Jan 27, 2016 6.720 7.710 6.642 7.370 381,933 +0.51(+7.43%)
Jan 26, 2016 6.750 7.140 6.110 6.860 553,922 +0.23(+3.47%)
Jan 25, 2016 5.680 7.610 5.680 6.630 885,470 +1.06(+19.03%)
Jan 22, 2016 5.640 6.150 5.400 5.570 342,155 +0.54(+10.74%)
Jan 21, 2016 4.410 5.480 4.410 5.030 378,659 +0.53(+11.78%)
Jan 20, 2016 4.350 4.500 4.030 4.500 487,828 -0.33(-6.83%)
Jan 19, 2016 5.350 5.400 4.630 4.830 229,198 -0.47(-8.87%)
Jan 15, 2016 5.400 5.300 5.300 5.300 487,800 -0.66(-11.07%)
Jan 14, 2016 6.260 6.480 5.840 5.960 387,564 -0.21(-3.40%)
Jan 13, 2016 6.380 6.488 5.820 6.170 307,281 -0.11(-1.75%)
Jan 12, 2016 7.000 7.536 5.220 6.280 843,001 -0.58(-8.45%)
Jan 11, 2016 8.190 8.190 6.760 6.860 748,110 -1.42(-17.15%)
Jan 08, 2016 7.920 8.493 7.880 8.280 396,238 +0.49(+6.29%)
Jan 07, 2016 7.900 8.270 7.700 7.790 548,621 -0.20(-2.50%)
Jan 06, 2016 7.550 8.240 7.410 7.990 480,284 +0.30(+3.90%)
Jan 05, 2016 7.940 8.020 7.590 7.690 224,337 -0.35(-4.35%)
Jan 04, 2016 8.090 8.390 7.570 8.040 258,490 -0.05(-0.62%)
Dec 31, 2015 6.660 8.090 8.090 8.090 460,200 +1.46(+22.02%)
Dec 30, 2015 6.770 6.770 6.520 6.630 237,090 -0.18(-2.64%)
Dec 29, 2015 7.380 7.380 6.650 6.810 442,578 -0.38(-5.29%)
Dec 28, 2015 7.260 7.950 7.080 7.190 561,280 -0.11(-1.51%)
Dec 24, 2015 7.680 7.300 7.300 7.300 566,600 -0.30(-3.95%)
Dec 23, 2015 6.950 7.930 6.640 7.600 1,039,079 +0.63(+9.04%)
Dec 22, 2015 5.150 7.000 5.110 6.970 2,224,407 +1.96(+39.12%)
Dec 21, 2015 4.600 6.190 4.500 5.010 2,450,929 +0.91(+22.20%)
Dec 18, 2015 3.940 4.150 3.940 4.100 1,292,281 +0.10(+2.50%)
Dec 17, 2015 5.030 5.094 3.800 4.000 874,671 -1.02(-20.32%)
Dec 16, 2015 5.200 5.530 4.970 5.020 411,368 -0.14(-2.71%)
Dec 15, 2015 5.720 5.960 5.110 5.160 991,787 -0.49(-8.67%)
Dec 14, 2015 6.800 6.860 5.430 5.650 640,415 -1.27(-18.35%)
Dec 11, 2015 7.060 7.086 6.780 6.920 244,044 -0.26(-3.62%)
Dec 10, 2015 7.480 7.680 6.866 7.180 362,412 -0.39(-5.15%)
Dec 09, 2015 7.500 7.840 7.210 7.570 431,202 +0.11(+1.47%)
Dec 08, 2015 7.350 7.759 7.110 7.460 401,414 -0.01(-0.13%)
Dec 07, 2015 8.450 8.663 7.380 7.470 387,295 -1.05(-12.32%)
Dec 04, 2015 9.000 9.000 8.040 8.520 315,955 -0.67(-7.29%)
Dec 03, 2015 9.800 10.00 8.900 9.190 266,082 -0.62(-6.32%)
Dec 02, 2015 9.570 9.890 9.375 9.810 1,107,649 +0.08(+0.82%)
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.