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 28, 2018 11.70 11.84 11.50 11.50 77,693 -0.20(-1.71%)
Feb 27, 2018 11.80 12.05 11.65 11.70 126,968 -0.25(-2.09%)
Feb 26, 2018 11.95 12.00 11.83 11.95 117,855 +0.10(+0.84%)
Feb 23, 2018 11.70 11.95 11.65 11.85 80,083 +0.20(+1.72%)
Feb 22, 2018 12.00 12.15 11.55 11.65 146,366 -0.35(-2.92%)
Feb 21, 2018 12.05 12.35 12.00 12.00 79,827 -0.20(-1.64%)
Feb 20, 2018 11.95 12.35 11.95 12.20 127,035 +0.10(+0.83%)
Feb 16, 2018 12.10 12.10 12.10 0 -0.25(-2.02%)
Feb 15, 2018 12.80 12.80 12.30 12.35 76,408 -0.30(-2.37%)
Feb 14, 2018 12.65 12.80 12.53 12.65 73,671 -0.10(-0.78%)
Feb 13, 2018 12.45 13.00 12.35 12.75 218,677 +0.35(+2.82%)
Feb 12, 2018 12.10 12.65 12.05 12.40 221,925 +0.30(+2.48%)
Feb 09, 2018 12.55 12.65 11.65 12.10 344,713 -0.45(-3.59%)
Feb 08, 2018 13.25 13.40 12.55 12.55 166,387 -0.75(-5.64%)
Feb 07, 2018 13.35 13.35 13.20 13.30 109,531 -0.20(-1.48%)
Feb 06, 2018 13.05 13.70 12.35 13.50 246,673 -0.25(-1.82%)
Feb 05, 2018 14.25 14.30 13.60 13.75 199,200 -0.45(-3.17%)
Feb 02, 2018 14.35 14.55 14.20 14.20 413,174 -0.15(-1.05%)
Feb 01, 2018 14.70 14.95 14.25 14.35 265,747 -0.55(-3.69%)
Jan 31, 2018 14.80 14.95 14.75 14.90 73,041 +0.00(+0.00%)
Jan 30, 2018 14.60 14.90 14.60 14.90 126,756 +0.25(+1.71%)
Jan 29, 2018 15.05 15.10 14.65 14.65 126,960 -0.45(-2.98%)
Jan 26, 2018 15.10 15.25 15.05 15.10 145,829 +0.10(+0.67%)
Jan 25, 2018 14.95 15.25 14.85 15.00 294,069 +0.05(+0.33%)
Jan 24, 2018 14.80 14.95 14.70 14.95 255,461 +0.15(+1.01%)
Jan 23, 2018 14.55 14.80 14.50 14.80 114,213 +0.25(+1.72%)
Jan 22, 2018 14.25 14.60 14.25 14.55 129,146 +0.25(+1.75%)
Jan 19, 2018 14.25 14.45 14.25 14.30 70,863 +0.00(+0.00%)
Jan 18, 2018 14.45 14.50 14.25 14.30 84,508 +0.00(+0.00%)
Jan 17, 2018 14.25 14.50 14.25 14.30 99,620 +0.10(+0.70%)
Jan 16, 2018 14.30 14.50 14.20 14.20 120,054 -0.10(-0.70%)
Jan 12, 2018 14.30 14.30 14.30 0 +0.10(+0.70%)
Jan 11, 2018 14.25 14.55 14.14 14.20 199,662 +0.00(+0.00%)
Jan 10, 2018 14.15 14.35 14.10 14.20 74,662 -0.05(-0.35%)
Jan 09, 2018 14.25 14.30 13.95 14.25 119,203 +0.05(+0.35%)
Jan 08, 2018 13.85 14.20 13.80 14.20 72,447 +0.25(+1.79%)
Jan 05, 2018 13.95 14.00 13.75 13.95 74,185 +0.00(+0.00%)
Jan 04, 2018 14.05 14.10 13.90 13.95 74,935 -0.10(-0.71%)
Jan 03, 2018 13.75 14.05 13.70 14.05 180,640 +0.40(+2.93%)
Jan 02, 2018 13.35 13.70 13.34 13.65 96,087 +0.30(+2.25%)
Dec 29, 2017 13.35 13.35 13.35 0 +0.10(+0.75%)
Dec 28, 2017 13.35 13.45 13.25 13.25 89,546 -0.10(-0.75%)
Dec 27, 2017 13.30 13.45 13.20 13.35 70,933 +0.10(+0.75%)
Dec 26, 2017 13.40 13.50 13.25 13.25 65,418 -0.10(-0.75%)
Dec 22, 2017 13.00 13.45 12.90 13.35 78,074 +0.05(+0.38%)
Dec 21, 2017 13.05 13.35 12.98 13.30 111,712 +0.15(+1.14%)
Dec 20, 2017 13.10 13.25 12.95 13.15 57,751 +0.10(+0.77%)
Dec 19, 2017 13.30 13.35 12.95 13.05 133,676 -0.15(-1.14%)
Dec 18, 2017 13.20 13.45 13.15 13.20 126,875 +0.05(+0.38%)
Dec 15, 2017 13.05 13.30 13.01 13.15 89,731 +0.10(+0.77%)
Dec 14, 2017 13.10 13.20 13.00 13.05 74,196 -0.05(-0.38%)
Dec 13, 2017 13.10 13.30 13.05 13.10 74,136 +0.00(+0.00%)
Dec 12, 2017 13.15 13.30 13.00 13.10 174,205 +0.00(+0.00%)
Dec 11, 2017 12.95 13.15 12.70 13.10 227,904 +0.20(+1.55%)
Dec 08, 2017 12.25 12.90 12.20 12.90 162,865 +0.80(+6.61%)
Dec 07, 2017 11.75 12.20 11.75 12.10 96,839 +0.25(+2.11%)
Dec 06, 2017 11.85 11.93 11.65 11.85 120,321 +0.00(+0.00%)
Dec 05, 2017 11.90 12.05 11.80 11.85 67,509 -0.10(-0.84%)
Dec 04, 2017 12.25 12.25 11.85 11.95 216,113 -0.25(-2.05%)
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.