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 (%)
Sep 28, 2018 6.100 6.350 6.100 6.350 1,249,100 +0.60(+10.43%)
Sep 27, 2018 5.900 5.900 5.750 5.750 191,183 -0.15(-2.54%)
Sep 26, 2018 5.800 5.950 5.800 5.900 103,704 +0.10(+1.72%)
Sep 25, 2018 5.850 5.950 5.750 5.800 125,965 -0.05(-0.85%)
Sep 24, 2018 6.050 6.100 5.800 5.850 263,611 -0.20(-3.31%)
Sep 21, 2018 6.000 6.150 5.975 6.050 206,600 +0.05(+0.83%)
Sep 20, 2018 6.000 6.050 5.900 6.000 174,588 +0.00(+0.00%)
Sep 19, 2018 6.050 6.200 5.950 6.000 356,285 -0.10(-1.64%)
Sep 18, 2018 6.050 6.100 6.000 6.100 115,623 +0.05(+0.83%)
Sep 17, 2018 6.050 6.200 6.000 6.050 294,746 -0.05(-0.82%)
Sep 14, 2018 6.050 6.100 6.000 6.100 184,900 +0.05(+0.83%)
Sep 13, 2018 6.100 6.200 6.050 6.050 102,834 -0.10(-1.63%)
Sep 12, 2018 5.950 6.200 5.950 6.150 229,005 +0.20(+3.36%)
Sep 11, 2018 5.950 6.000 5.900 5.950 136,360 +0.00(+0.00%)
Sep 10, 2018 6.100 6.100 5.950 5.950 91,676 -0.10(-1.65%)
Sep 07, 2018 5.950 6.100 5.930 6.050 129,700 +0.05(+0.83%)
Sep 06, 2018 6.050 6.100 5.905 6.000 258,591 +0.00(+0.00%)
Sep 05, 2018 6.150 6.200 5.950 6.000 234,585 -0.15(-2.44%)
Sep 04, 2018 6.150 6.250 6.150 6.150 202,224 -0.05(-0.81%)
Aug 31, 2018 6.200 6.200 6.200 0 -0.15(-2.36%)
Aug 30, 2018 6.250 6.350 6.150 6.350 262,679 +0.10(+1.60%)
Aug 29, 2018 6.250 6.400 6.100 6.250 232,989 +0.10(+1.63%)
Aug 28, 2018 6.150 6.250 6.100 6.150 227,070 -0.05(-0.81%)
Aug 27, 2018 6.300 6.400 6.100 6.200 360,782 -0.15(-2.36%)
Aug 24, 2018 6.700 6.750 6.200 6.350 583,500 -0.35(-5.22%)
Aug 23, 2018 6.800 6.876 6.625 6.700 266,630 -0.15(-2.19%)
Aug 22, 2018 6.650 6.850 6.550 6.850 191,599 +0.20(+3.01%)
Aug 21, 2018 6.950 7.050 6.600 6.650 415,082 -0.25(-3.62%)
Aug 20, 2018 6.500 7.000 6.500 6.900 619,864 +0.50(+7.81%)
Aug 17, 2018 6.600 6.650 6.350 6.400 359,700 -0.15(-2.29%)
Aug 16, 2018 6.400 6.600 6.150 6.550 456,692 +0.10(+1.55%)
Aug 15, 2018 5.850 6.500 5.800 6.450 1,503,840 +0.65(+11.21%)
Aug 14, 2018 5.850 5.950 5.700 5.800 612,795 +0.05(+0.87%)
Aug 13, 2018 5.850 5.950 5.700 5.750 347,975 -0.10(-1.71%)
Aug 10, 2018 6.100 6.100 5.850 5.850 690,600 -0.20(-3.31%)
Aug 09, 2018 5.750 6.050 5.716 6.050 1,208,682 +0.40(+7.08%)
Aug 08, 2018 5.700 5.750 5.560 5.650 435,550 -0.10(-1.74%)
Aug 07, 2018 5.850 5.900 5.700 5.750 620,654 -0.10(-1.71%)
Aug 06, 2018 5.950 6.000 5.750 5.850 886,465 -0.10(-1.68%)
Aug 03, 2018 6.150 6.200 5.900 5.950 1,000,900 -0.10(-1.65%)
Aug 02, 2018 5.950 6.200 5.850 6.050 1,460,840 +0.10(+1.68%)
Aug 01, 2018 5.500 6.025 5.350 5.950 2,182,381 +0.65(+12.26%)
Jul 31, 2018 6.000 6.050 5.300 5.300 2,236,609 -0.80(-13.11%)
Jul 30, 2018 6.400 6.550 5.700 6.100 2,645,500 -0.50(-7.58%)
Jul 27, 2018 8.750 9.400 6.500 6.600 6,174,400 -4.95(-42.86%)
Jul 26, 2018 11.45 11.55 11.35 11.55 267,475 +0.15(+1.32%)
Jul 25, 2018 11.40 11.50 11.30 11.40 261,454 +0.05(+0.44%)
Jul 24, 2018 11.50 11.55 11.30 11.35 224,567 +0.00(+0.00%)
Jul 23, 2018 11.25 11.45 11.05 11.35 346,003 +0.15(+1.34%)
Jul 20, 2018 11.50 11.15 11.20 316,730 -0.20(-1.75%)
Jul 19, 2018 11.75 11.75 11.25 11.40 571,060 -0.20(-1.72%)
Jul 18, 2018 10.70 11.60 10.55 11.60 1,084,640 +1.05(+9.95%)
Jul 17, 2018 10.40 10.70 10.35 10.55 426,723 +0.25(+2.43%)
Jul 16, 2018 10.45 10.45 10.25 10.30 162,565 -0.15(-1.44%)
Jul 13, 2018 10.65 10.35 10.45 185,127 -0.05(-0.48%)
Jul 12, 2018 10.40 10.55 10.25 10.50 172,744 +0.15(+1.45%)
Jul 11, 2018 10.55 10.65 10.32 10.35 192,250 -0.25(-2.36%)
Jul 10, 2018 10.45 10.70 10.25 10.60 480,277 +0.20(+1.92%)
Jul 09, 2018 10.15 10.60 10.10 10.40 309,050 +0.30(+2.97%)
Jul 06, 2018 10.05 10.10 10.05 10.10 124,816 +0.00(+0.00%)
Jul 05, 2018 10.20 10.25 10.00 10.10 205,813 -0.05(-0.49%)
Jul 03, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
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.