Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
29.27
-0.38 (-1.28%)
Mar 5, 2026, 4:00 PM EST - Market closed
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.07 | 29.27 | 29.07 | 29.27 | 29.27 | -1.28% | 454 |
| Mar 4, 2026 | 29.66 | 29.73 | 29.65 | 29.65 | 29.65 | 0.42% | 4,100 |
| Mar 3, 2026 | 29.01 | 29.53 | 29.01 | 29.53 | 29.53 | -1.78% | 157 |
| Mar 2, 2026 | 29.83 | 30.06 | 29.83 | 30.06 | 30.06 | 0.75% | 122 |
| Feb 27, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.75% | 35 |
| Feb 26, 2026 | 30.11 | 30.37 | 30.11 | 30.37 | 30.37 | 0.63% | 303 |
| Feb 25, 2026 | 29.97 | 30.20 | 29.97 | 30.18 | 30.18 | -0.20% | 785 |
| Feb 24, 2026 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | 0.62% | 193 |
| Feb 23, 2026 | 29.98 | 30.06 | 29.98 | 30.06 | 30.06 | -1.88% | 106 |
| Feb 20, 2026 | 30.65 | 30.68 | 30.64 | 30.64 | 30.64 | 0.41% | 326 |
| Feb 19, 2026 | 30.33 | 30.51 | 30.31 | 30.51 | 30.51 | -0.11% | 2,832 |
| Feb 18, 2026 | 30.75 | 30.75 | 30.55 | 30.55 | 30.55 | 0.76% | 202 |
| Feb 17, 2026 | 30.31 | 30.37 | 30.25 | 30.31 | 30.31 | -0.95% | 408 |
| Feb 13, 2026 | 30.32 | 30.64 | 30.32 | 30.60 | 30.60 | 1.38% | 357 |
| Feb 12, 2026 | 30.79 | 30.79 | 30.19 | 30.19 | 30.19 | -1.82% | 1,403 |
| Feb 11, 2026 | 30.89 | 30.89 | 30.70 | 30.75 | 30.75 | -0.79% | 4,425 |
| Feb 10, 2026 | 30.93 | 31.05 | 30.93 | 30.99 | 30.99 | 0.04% | 541 |
| Feb 9, 2026 | 30.85 | 31.01 | 30.85 | 30.98 | 30.98 | 0.62% | 9,817 |
| Feb 6, 2026 | 30.68 | 30.79 | 30.68 | 30.79 | 30.79 | 2.43% | 3,937 |
| Feb 5, 2026 | 30.26 | 30.27 | 30.06 | 30.06 | 30.06 | -0.81% | 1,034 |
| Feb 4, 2026 | 30.35 | 30.42 | 30.30 | 30.30 | 30.30 | 1.74% | 456 |
| Feb 3, 2026 | 30.10 | 30.10 | 29.50 | 29.79 | 29.79 | -1.11% | 1,219 |
| Feb 2, 2026 | 30.25 | 30.25 | 30.12 | 30.12 | 30.12 | 0.28% | 972 |
| Jan 30, 2026 | 30.04 | 30.04 | 29.87 | 30.04 | 30.04 | -1.02% | 581 |
| Jan 29, 2026 | 30.14 | 30.35 | 30.14 | 30.35 | 30.34 | -0.02% | 348 |
| Jan 28, 2026 | 30.27 | 30.41 | 30.27 | 30.35 | 30.35 | -0.54% | 16,020 |
| Jan 27, 2026 | 30.66 | 30.66 | 30.52 | 30.52 | 30.52 | -0.38% | 184 |
| Jan 26, 2026 | 30.63 | 30.64 | 30.63 | 30.64 | 30.64 | 0.29% | 233 |
| Jan 23, 2026 | 30.69 | 30.69 | 30.49 | 30.55 | 30.55 | -1.74% | 238 |
| Jan 22, 2026 | 31.20 | 31.20 | 31.09 | 31.09 | 31.08 | -0.32% | 644 |
| Jan 21, 2026 | 30.86 | 31.29 | 30.86 | 31.18 | 31.18 | 2.36% | 878 |
| Jan 20, 2026 | 30.77 | 30.77 | 30.46 | 30.46 | 30.46 | -1.57% | 53,344 |
| Jan 16, 2026 | 30.98 | 31.03 | 30.95 | 30.95 | 30.95 | -0.02% | 287 |
| Jan 15, 2026 | 30.74 | 30.97 | 30.74 | 30.96 | 30.96 | 1.88% | 1,609 |
| Jan 14, 2026 | 30.40 | 30.40 | 30.23 | 30.38 | 30.38 | 0.09% | 5,782 |
| Jan 13, 2026 | 30.53 | 30.53 | 30.36 | 30.36 | 30.36 | -0.34% | 755 |
| Jan 12, 2026 | 30.20 | 30.46 | 30.20 | 30.46 | 30.46 | 0.51% | 2,243 |
| Jan 9, 2026 | 30.17 | 30.34 | 30.17 | 30.30 | 30.30 | 0.85% | 44,483 |
| Jan 8, 2026 | 29.82 | 30.05 | 29.82 | 30.05 | 30.05 | 1.44% | 603 |
| Jan 7, 2026 | 29.94 | 29.94 | 29.62 | 29.62 | 29.62 | -1.38% | 1,486 |
| Jan 6, 2026 | 30.02 | 30.03 | 30.02 | 30.03 | 30.03 | 1.32% | 272 |
| Jan 5, 2026 | 29.48 | 29.73 | 29.48 | 29.64 | 29.64 | 1.62% | 2,406 |
| Jan 2, 2026 | 29.02 | 29.22 | 29.00 | 29.17 | 29.17 | 0.82% | 13,398 |
| Dec 31, 2025 | 29.04 | 29.10 | 28.94 | 28.94 | 28.93 | -1.16% | 37,675 |
| Dec 30, 2025 | 29.37 | 29.39 | 29.28 | 29.28 | 29.28 | -0.80% | 9,821 |
| Dec 29, 2025 | 29.50 | 29.55 | 29.45 | 29.51 | 29.51 | -0.45% | 2,304 |
| Dec 26, 2025 | 29.70 | 29.70 | 29.56 | 29.65 | 29.65 | -0.24% | 2,513 |
| Dec 24, 2025 | 29.64 | 29.74 | 29.64 | 29.72 | 29.72 | 0.36% | 2,147 |
| Dec 23, 2025 | 29.57 | 29.67 | 29.57 | 29.61 | 29.61 | -0.18% | 2,809 |
| Dec 22, 2025 | 29.79 | 29.79 | 29.66 | 29.66 | 29.59 | 0.77% | 1,088 |
| Dec 19, 2025 | 29.38 | 29.43 | 29.38 | 29.43 | 29.36 | 0.32% | 1,044 |
| Dec 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.27 | 0.66% | 174 |
| Dec 17, 2025 | 29.14 | 29.19 | 29.12 | 29.15 | 29.08 | -1.46% | 2,245 |
| Dec 16, 2025 | 29.54 | 29.58 | 29.54 | 29.58 | 29.51 | -0.30% | 694 |
| Dec 15, 2025 | 29.70 | 29.70 | 29.67 | 29.67 | 29.60 | -0.19% | 440 |
| Dec 12, 2025 | 30.02 | 30.02 | 29.72 | 29.72 | 29.65 | -1.45% | 3,594 |
| Dec 11, 2025 | 30.23 | 30.23 | 30.12 | 30.16 | 30.09 | 1.28% | 2,523 |
| Dec 10, 2025 | 29.31 | 29.83 | 29.29 | 29.78 | 29.71 | 2.54% | 4,119 |
| Dec 9, 2025 | 29.11 | 29.11 | 29.04 | 29.04 | 28.97 | -0.14% | 1,569 |
| Dec 8, 2025 | 29.19 | 29.20 | 29.08 | 29.08 | 29.01 | -0.68% | 74,019 |
| Dec 5, 2025 | 29.36 | 29.36 | 29.22 | 29.28 | 29.21 | 0.13% | 4,654 |
| Dec 4, 2025 | 29.22 | 29.40 | 29.20 | 29.24 | 29.18 | 0.51% | 3,286 |
| Dec 3, 2025 | 29.08 | 29.09 | 29.07 | 29.09 | 29.03 | 0.95% | 823 |
| Dec 2, 2025 | 28.98 | 28.98 | 28.82 | 28.82 | 28.75 | -0.21% | 796 |
| Dec 1, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.82 | -0.92% | 27 |
| Nov 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.08 | -0.01% | 115 |
| Nov 26, 2025 | 29.28 | 29.28 | 29.16 | 29.16 | 29.09 | 0.34% | 571 |
| Nov 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.99 | 1.99% | - |
| Nov 24, 2025 | 28.45 | 28.49 | 28.45 | 28.49 | 28.42 | 0.80% | 1,145 |
| Nov 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.19 | 2.69% | 1 |
| Nov 20, 2025 | 28.23 | 28.23 | 27.52 | 27.52 | 27.46 | -1.03% | 275 |
| Nov 19, 2025 | 27.87 | 27.87 | 27.74 | 27.81 | 27.74 | 0.83% | 530 |
| Nov 18, 2025 | 27.55 | 27.68 | 27.55 | 27.58 | 27.51 | -0.30% | 758 |
| Nov 17, 2025 | 28.22 | 28.22 | 27.65 | 27.66 | 27.60 | -2.16% | 1,080 |
| Nov 14, 2025 | 28.16 | 28.27 | 28.16 | 28.27 | 28.21 | 0.01% | 100 |
| Nov 13, 2025 | 28.78 | 28.78 | 28.23 | 28.27 | 28.21 | -2.39% | 2,316 |
| Nov 12, 2025 | 28.94 | 29.14 | 28.94 | 28.96 | 28.90 | 0.15% | 7,576 |
| Nov 11, 2025 | 28.89 | 29.05 | 28.89 | 28.92 | 28.85 | 0.09% | 1,344 |
| Nov 10, 2025 | 28.96 | 28.96 | 28.89 | 28.89 | 28.83 | 0.74% | 291 |
| Nov 7, 2025 | 28.38 | 28.68 | 28.38 | 28.68 | 28.61 | 1.08% | 456 |
| Nov 6, 2025 | 28.64 | 28.64 | 28.37 | 28.37 | 28.31 | -1.51% | 638 |
| Nov 5, 2025 | 28.61 | 28.92 | 28.61 | 28.81 | 28.74 | 1.86% | 460 |
| Nov 4, 2025 | 28.58 | 28.58 | 28.28 | 28.28 | 28.22 | -0.86% | 241 |
| Nov 3, 2025 | 28.33 | 28.53 | 28.29 | 28.53 | 28.46 | 0.14% | 4,218 |
| Oct 31, 2025 | 28.48 | 28.52 | 28.42 | 28.49 | 28.42 | 0.04% | 1,017 |
| Oct 30, 2025 | 28.88 | 28.88 | 28.48 | 28.48 | 28.41 | -1.15% | 2,103 |
| Oct 29, 2025 | 29.18 | 29.18 | 28.81 | 28.81 | 28.74 | -1.50% | 1,755 |
| Oct 28, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.18 | -0.67% | 1,414 |
| Oct 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | -0.19% | 28 |
| Oct 24, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.43 | 1.16% | 152 |
| Oct 23, 2025 | 29.18 | 29.19 | 29.10 | 29.16 | 29.09 | 0.98% | 4,241 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.81 | -0.68% | 191 |
| Oct 21, 2025 | 29.10 | 29.10 | 29.02 | 29.08 | 29.01 | 0.78% | 862 |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | 1.37% | 92 |
| Oct 17, 2025 | 28.48 | 28.48 | 28.27 | 28.46 | 28.40 | 0.28% | 290 |
| Oct 16, 2025 | 28.71 | 28.71 | 28.37 | 28.38 | 28.32 | -1.04% | 1,217 |
| Oct 15, 2025 | 28.80 | 28.80 | 28.63 | 28.68 | 28.62 | 0.04% | 6,659 |
| Oct 14, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | 1.36% | 100 |
| Oct 13, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.22 | 1.95% | - |
| Oct 10, 2025 | 28.50 | 28.50 | 27.75 | 27.75 | 27.68 | -2.26% | 7,743 |