Argent Large Cap ETF (ABIG)
NASDAQ: ABIG · Real-Time Price · USD
32.36
+0.06 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
ABIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.31 | 32.31 | 32.24 | 32.30 | 32.30 | -0.11% | 1,973 |
| Dec 3, 2025 | 32.39 | 32.39 | 32.34 | 32.34 | 32.34 | 0.07% | 114 |
| Dec 2, 2025 | 32.41 | 32.41 | 32.32 | 32.32 | 32.32 | 0.43% | 196 |
| Dec 1, 2025 | 32.25 | 32.25 | 32.18 | 32.18 | 32.18 | -0.54% | 485 |
| Nov 28, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.34% | 4 |
| Nov 26, 2025 | 32.23 | 32.24 | 32.23 | 32.24 | 32.24 | 0.44% | 980 |
| Nov 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.26% | - |
| Nov 24, 2025 | 31.66 | 31.70 | 31.66 | 31.70 | 31.70 | 1.63% | 7,654 |
| Nov 21, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 1.32% | 478 |
| Nov 20, 2025 | 31.81 | 31.81 | 30.79 | 30.79 | 30.79 | -1.43% | 965 |
| Nov 19, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.69% | 6 |
| Nov 18, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.96% | 33 |
| Nov 17, 2025 | 31.62 | 31.62 | 31.32 | 31.32 | 31.32 | -0.61% | 1,976 |
| Nov 14, 2025 | 31.50 | 31.52 | 31.50 | 31.52 | 31.51 | 0.16% | 3,374 |
| Nov 13, 2025 | 31.89 | 31.89 | 31.47 | 31.47 | 31.46 | -1.61% | 113 |
| Nov 12, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.12% | 57 |
| Nov 11, 2025 | 32.08 | 32.09 | 32.02 | 32.02 | 32.02 | 0.07% | 2,394 |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.47% | 64 |
| Nov 7, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.13% | 39 |
| Nov 6, 2025 | 31.68 | 31.68 | 31.49 | 31.49 | 31.49 | -1.37% | 1,640 |
| Nov 5, 2025 | 31.85 | 32.03 | 31.85 | 31.93 | 31.93 | 0.16% | 816 |
| Nov 4, 2025 | 32.07 | 32.07 | 31.88 | 31.88 | 31.88 | -0.84% | 328 |
| Nov 3, 2025 | 32.11 | 32.15 | 32.09 | 32.15 | 32.15 | 0.13% | 14,059 |
| Oct 31, 2025 | 32.22 | 32.23 | 32.11 | 32.11 | 32.11 | 0.48% | 2,718 |
| Oct 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.11% | 2 |
| Oct 29, 2025 | 32.44 | 32.44 | 32.26 | 32.31 | 32.31 | -0.15% | 6,162 |
| Oct 28, 2025 | 32.29 | 32.46 | 32.29 | 32.36 | 32.36 | 0.17% | 2,463 |
| Oct 27, 2025 | 32.02 | 32.31 | 32.02 | 32.31 | 32.30 | 0.95% | 1,735 |
| Oct 24, 2025 | 32.00 | 32.06 | 32.00 | 32.00 | 32.00 | 0.65% | 301 |
| Oct 23, 2025 | 31.78 | 31.81 | 31.78 | 31.79 | 31.79 | 0.37% | 338 |
| Oct 22, 2025 | 31.84 | 31.84 | 31.68 | 31.68 | 31.68 | -0.53% | 200 |
| Oct 21, 2025 | 31.84 | 31.85 | 31.84 | 31.85 | 31.85 | 0.54% | 144 |
| Oct 20, 2025 | 31.63 | 31.70 | 31.63 | 31.68 | 31.68 | 1.03% | 396 |
| Oct 17, 2025 | 31.32 | 31.38 | 31.20 | 31.35 | 31.35 | 0.46% | 1,224 |
| Oct 16, 2025 | 31.54 | 31.54 | 31.12 | 31.21 | 31.21 | -0.46% | 6,667 |
| Oct 15, 2025 | 31.63 | 31.63 | 31.31 | 31.35 | 31.35 | -0.17% | 16,949 |
| Oct 14, 2025 | 31.27 | 31.54 | 31.27 | 31.41 | 31.41 | -0.11% | 536 |
| Oct 13, 2025 | 31.31 | 31.44 | 31.31 | 31.44 | 31.44 | 1.86% | 236 |
| Oct 10, 2025 | 31.10 | 31.10 | 30.87 | 30.87 | 30.87 | -2.46% | 7,084 |
| Oct 9, 2025 | 31.63 | 31.65 | 31.63 | 31.65 | 31.64 | -0.66% | 243 |
| Oct 8, 2025 | 31.85 | 31.87 | 31.85 | 31.86 | 31.85 | 0.48% | 1,050 |
| Oct 7, 2025 | 31.71 | 31.71 | 31.70 | 31.70 | 31.70 | -0.81% | 239 |
| Oct 6, 2025 | 31.99 | 31.99 | 31.96 | 31.96 | 31.96 | 0.20% | 177 |
| Oct 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.04% | 80 |
| Oct 2, 2025 | 31.81 | 31.91 | 31.81 | 31.89 | 31.89 | 0.11% | 9,400 |
| Oct 1, 2025 | 31.80 | 31.86 | 31.80 | 31.85 | 31.85 | 0.72% | 4,654 |
| Sep 30, 2025 | 31.48 | 31.62 | 31.48 | 31.62 | 31.62 | 0.32% | 372 |
| Sep 29, 2025 | 31.59 | 31.59 | 31.49 | 31.52 | 31.52 | 0.39% | 982 |
| Sep 26, 2025 | 31.27 | 31.41 | 31.27 | 31.40 | 31.40 | 0.75% | 378 |
| Sep 25, 2025 | 31.14 | 31.19 | 31.14 | 31.17 | 31.17 | -0.53% | 1,062 |
| Sep 24, 2025 | 31.48 | 31.48 | 31.33 | 31.33 | 31.33 | -0.45% | 221 |
| Sep 23, 2025 | 31.67 | 31.67 | 31.45 | 31.48 | 31.47 | -0.81% | 1,824 |
| Sep 22, 2025 | 31.68 | 31.76 | 31.68 | 31.73 | 31.73 | -0.02% | 1,513 |
| Sep 19, 2025 | 31.66 | 31.74 | 31.62 | 31.74 | 31.74 | 0.50% | 527 |
| Sep 18, 2025 | 31.62 | 31.68 | 31.55 | 31.58 | 31.58 | 0.48% | 8,007 |
| Sep 17, 2025 | 31.48 | 31.48 | 31.29 | 31.43 | 31.43 | -0.37% | 13,421 |
| Sep 16, 2025 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | -0.06% | 258 |
| Sep 15, 2025 | 31.54 | 31.56 | 31.51 | 31.56 | 31.56 | 0.55% | 23,081 |
| Sep 12, 2025 | 31.42 | 31.42 | 31.39 | 31.39 | 31.39 | -0.46% | 3,520 |
| Sep 11, 2025 | 31.41 | 31.53 | 31.41 | 31.53 | 31.53 | 1.00% | 171 |
| Sep 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.27% | - |
| Sep 9, 2025 | 31.29 | 31.31 | 31.29 | 31.31 | 31.31 | -0.11% | 660 |
| Sep 8, 2025 | 31.32 | 31.37 | 31.32 | 31.34 | 31.34 | 0.70% | 2,032 |
| Sep 5, 2025 | 31.32 | 31.32 | 31.06 | 31.12 | 31.12 | -0.13% | 3,389 |
| Sep 4, 2025 | 30.92 | 31.16 | 30.92 | 31.16 | 31.16 | 1.06% | 5,057 |
| Sep 3, 2025 | 30.85 | 30.87 | 30.76 | 30.84 | 30.84 | 0.35% | 5,219 |
| Sep 2, 2025 | 30.64 | 30.73 | 30.64 | 30.73 | 30.73 | -0.67% | 5,638 |
| Aug 29, 2025 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | -0.55% | 120 |
| Aug 28, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.51% | - |
| Aug 27, 2025 | 30.90 | 30.95 | 30.88 | 30.95 | 30.95 | 0.29% | 3,728 |
| Aug 26, 2025 | 30.78 | 30.88 | 30.78 | 30.86 | 30.86 | 0.22% | 1,585 |
| Aug 25, 2025 | 30.82 | 30.94 | 30.79 | 30.79 | 30.79 | -0.34% | 14,182 |
| Aug 22, 2025 | 30.54 | 30.92 | 30.52 | 30.90 | 30.90 | 1.68% | 75,849 |
| Aug 21, 2025 | 30.45 | 30.45 | 30.39 | 30.39 | 30.39 | -0.73% | 312 |
| Aug 20, 2025 | 30.46 | 30.64 | 30.46 | 30.61 | 30.61 | -0.47% | 381 |
| Aug 19, 2025 | 30.92 | 30.95 | 30.76 | 30.76 | 30.75 | -0.54% | 232 |
| Aug 18, 2025 | 30.91 | 30.96 | 30.91 | 30.92 | 30.92 | -0.05% | 2,194 |
| Aug 15, 2025 | 30.99 | 31.02 | 30.93 | 30.94 | 30.94 | -0.68% | 8,644 |
| Aug 14, 2025 | 31.14 | 31.17 | 31.10 | 31.15 | 31.15 | 0.08% | 26,787 |
| Aug 13, 2025 | 31.04 | 31.13 | 31.03 | 31.13 | 31.13 | 0.62% | 1,720 |
| Aug 12, 2025 | 30.88 | 30.94 | 30.88 | 30.94 | 30.94 | 1.13% | 22,900 |
| Aug 11, 2025 | 30.70 | 30.70 | 30.59 | 30.59 | 30.59 | -0.24% | 1,618 |
| Aug 8, 2025 | 30.60 | 30.70 | 30.60 | 30.67 | 30.66 | 0.68% | 3,259 |
| Aug 7, 2025 | 30.64 | 30.64 | 30.37 | 30.46 | 30.46 | -0.71% | 1,001 |
| Aug 6, 2025 | 30.50 | 30.71 | 30.44 | 30.68 | 30.68 | 0.77% | 6,715 |
| Aug 5, 2025 | 30.56 | 30.56 | 30.44 | 30.44 | 30.44 | -0.84% | 8,612 |
| Aug 4, 2025 | 30.62 | 30.73 | 30.62 | 30.70 | 30.70 | 1.42% | 6,828 |
| Aug 1, 2025 | 30.31 | 30.31 | 30.24 | 30.27 | 30.27 | -1.76% | 893 |
| Jul 31, 2025 | 31.20 | 31.20 | 30.81 | 30.81 | 30.81 | -0.59% | 7,679 |
| Jul 30, 2025 | 31.11 | 31.11 | 31.00 | 31.00 | 31.00 | -0.19% | 528 |
| Jul 29, 2025 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | - | 1,698 |
| Jul 28, 2025 | 31.09 | 31.10 | 31.04 | 31.06 | 31.06 | 0.06% | 5,345 |
| Jul 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.02% | 39 |
| Jul 24, 2025 | 31.09 | 31.09 | 31.04 | 31.04 | 31.04 | 1.13% | 210 |
| Jul 23, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.34% | 294 |
| Jul 22, 2025 | 30.44 | 30.59 | 30.44 | 30.59 | 30.59 | 0.90% | 8,873 |
| Jul 21, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.32 | 0.16% | 1,674 |
| Jul 18, 2025 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | -0.31% | 701 |
| Jul 17, 2025 | 30.26 | 30.36 | 30.21 | 30.36 | 30.36 | 0.73% | 1,477 |
| Jul 16, 2025 | 30.04 | 30.16 | 30.03 | 30.14 | 30.14 | 0.03% | 842 |