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 (%)
Mar 31, 2017 14.55 15.10 14.45 14.85 248,229 +0.30(+2.06%)
Mar 30, 2017 15.00 15.10 14.45 14.55 323,994 -0.40(-2.68%)
Mar 29, 2017 14.90 15.10 14.85 14.95 153,798 +0.00(+0.00%)
Mar 28, 2017 14.50 15.15 14.45 14.95 275,807 +0.50(+3.46%)
Mar 27, 2017 14.93 14.93 14.25 14.45 331,459 -0.55(-3.67%)
Mar 24, 2017 14.95 15.15 14.85 15.00 186,877 +0.20(+1.35%)
Mar 23, 2017 14.35 15.10 14.25 14.80 372,045 +0.45(+3.14%)
Mar 22, 2017 14.80 14.89 14.20 14.35 381,521 -0.50(-3.37%)
Mar 21, 2017 15.45 15.55 14.85 14.85 298,165 -0.40(-2.62%)
Mar 20, 2017 15.15 15.35 14.63 15.25 485,361 -0.05(-0.33%)
Mar 17, 2017 15.65 15.75 15.30 15.30 108,481 -0.35(-2.24%)
Mar 16, 2017 15.65 15.75 15.25 15.65 119,691 +0.05(+0.32%)
Mar 15, 2017 15.85 15.85 15.50 15.60 112,005 -0.10(-0.64%)
Mar 14, 2017 16.00 16.00 15.51 15.70 133,457 -0.45(-2.79%)
Mar 13, 2017 15.75 16.15 15.60 16.15 162,452 +0.60(+3.86%)
Mar 10, 2017 15.55 15.79 15.20 15.55 168,125 +0.05(+0.32%)
Mar 09, 2017 15.70 15.90 15.15 15.50 324,709 -0.45(-2.82%)
Mar 08, 2017 16.65 17.00 15.90 15.95 199,949 -0.50(-3.04%)
Mar 07, 2017 16.10 16.85 16.05 16.45 135,864 -0.25(-1.50%)
Mar 06, 2017 16.10 16.70 15.85 16.70 117,126 +0.45(+2.77%)
Mar 03, 2017 16.20 16.70 16.15 16.25 79,277 +0.00(+0.00%)
Mar 02, 2017 16.55 16.55 16.00 16.25 576,466 -0.40(-2.40%)
Mar 01, 2017 16.05 16.77 16.05 16.65 238,099 +0.80(+5.05%)
Feb 28, 2017 15.40 16.15 15.20 15.85 276,276 +0.30(+1.93%)
Feb 27, 2017 15.75 15.75 15.45 15.55 133,148 -0.15(-0.96%)
Feb 24, 2017 16.00 16.15 15.57 15.70 202,182 -0.45(-2.79%)
Feb 23, 2017 16.35 16.50 16.07 16.15 86,452 -0.05(-0.31%)
Feb 22, 2017 16.35 16.60 16.10 16.20 83,104 +0.00(+0.00%)
Feb 21, 2017 16.20 16.40 16.15 16.20 57,609 +0.00(+0.00%)
Feb 17, 2017 16.20 16.20 16.20 0 -0.25(-1.52%)
Feb 16, 2017 16.70 16.80 16.20 16.45 126,004 -0.25(-1.50%)
Feb 15, 2017 16.70 16.85 16.70 16.70 38,401 -0.25(-1.47%)
Feb 14, 2017 17.05 17.10 16.80 16.95 61,021 +0.10(+0.59%)
Feb 13, 2017 17.25 17.25 16.75 16.85 96,620 -0.25(-1.46%)
Feb 10, 2017 16.80 17.25 16.65 17.10 89,323 +0.45(+2.70%)
Feb 09, 2017 16.20 16.85 16.20 16.65 70,294 +0.40(+2.46%)
Feb 08, 2017 16.45 16.45 15.60 16.25 219,823 -0.20(-1.22%)
Feb 07, 2017 16.95 17.10 16.25 16.45 323,594 -0.60(-3.52%)
Feb 06, 2017 17.40 17.60 16.95 17.05 86,647 -0.40(-2.29%)
Feb 03, 2017 17.70 17.85 17.40 17.45 98,945 -0.20(-1.13%)
Feb 02, 2017 17.85 17.85 17.60 17.65 241,862 -0.40(-2.22%)
Feb 01, 2017 18.40 18.40 17.80 18.05 217,158 -0.25(-1.37%)
Jan 31, 2017 18.10 18.40 17.75 18.30 99,504 +0.20(+1.10%)
Jan 30, 2017 18.00 18.15 17.65 18.10 122,889 +0.10(+0.56%)
Jan 27, 2017 18.25 18.25 17.80 18.00 65,324 -0.30(-1.64%)
Jan 26, 2017 18.35 18.40 18.15 18.30 54,943 +0.10(+0.55%)
Jan 25, 2017 17.90 18.40 17.90 18.20 78,611 +0.10(+0.55%)
Jan 24, 2017 17.20 18.15 17.05 18.10 131,348 +0.80(+4.62%)
Jan 23, 2017 17.75 17.95 17.30 17.30 95,594 -0.50(-2.81%)
Jan 20, 2017 17.75 17.90 17.55 17.80 77,588 +0.25(+1.42%)
Jan 19, 2017 17.65 17.80 17.55 17.55 54,108 -0.05(-0.28%)
Jan 18, 2017 17.80 17.80 17.55 17.60 74,706 -0.20(-1.12%)
Jan 17, 2017 17.80 17.95 17.65 17.80 92,428 +0.05(+0.28%)
Jan 13, 2017 17.75 17.75 17.75 0 +0.10(+0.57%)
Jan 12, 2017 17.75 17.82 17.50 17.65 147,335 +0.10(+0.57%)
Jan 11, 2017 17.90 17.90 17.50 17.55 127,690 -0.35(-1.96%)
Jan 10, 2017 17.90 17.95 17.78 17.90 74,648 +0.05(+0.28%)
Jan 09, 2017 17.90 18.10 17.80 17.85 48,544 +0.05(+0.28%)
Jan 06, 2017 18.20 18.35 17.80 17.80 158,000 -0.50(-2.73%)
Jan 05, 2017 18.30 18.40 18.08 18.30 144,929 +0.05(+0.27%)
Jan 04, 2017 18.20 18.41 18.00 18.25 259,228 +0.05(+0.27%)
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.