Skip to main content
Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
29.94
-0.43 (-1.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ALIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9029.9429.9029.94--1.41%829
Apr 27, 202630.2930.3730.2930.3730.37-0.57%290
Apr 24, 202630.5330.5430.5230.5430.540.57%2,411
Apr 23, 202630.4530.4530.3730.3730.37-0.34%594
Apr 22, 202630.5030.5030.3530.4730.470.23%12,426
Apr 21, 202630.8830.8830.4030.4030.40-0.93%731
Apr 20, 202630.6930.6930.6730.6930.690.62%12,480
Apr 17, 202630.1630.5030.1630.5030.502.75%104
Apr 16, 202629.7429.7529.6729.6829.68-0.39%5,648
Apr 15, 202629.8029.8029.8029.8029.80-1.15%4
Apr 14, 202630.1530.1530.1530.1530.140.63%392
Apr 13, 202629.7129.9629.7129.9629.961.64%1,409
Apr 10, 202629.4629.4729.4629.4729.47-0.14%4,245
Apr 9, 202629.5229.5229.5129.5129.510.72%427
Apr 8, 202629.2029.3029.2029.3029.303.69%3,084
Apr 7, 202628.2628.2628.2628.2628.260.17%15
Apr 6, 202628.0228.2128.0228.2128.210.49%875
Apr 2, 202627.5628.0727.5628.0728.070.05%383
Apr 1, 202628.1528.1528.0628.0628.060.54%6,529
Mar 31, 202627.9027.9227.9027.9127.912.39%4,754
Mar 30, 202627.2627.2627.2627.2627.25-0.86%31
Mar 27, 202627.7227.7227.4927.4927.49-1.65%6,946
Mar 26, 202628.3228.3427.9527.9527.95-1.56%7,947
Mar 25, 202628.4028.4028.4028.4028.400.95%183
Mar 24, 202628.1328.1328.1328.1328.130.97%4
Mar 23, 202628.0128.0127.8627.8627.862.17%220
Mar 20, 202627.2727.2727.2727.2727.27-1.82%40
Mar 19, 202627.7727.7727.7727.7727.770.35%134
Mar 18, 202627.8927.8927.6827.6827.68-1.18%228
Mar 17, 202628.0828.0828.0128.0128.010.16%400
Mar 16, 202627.9827.9827.9627.9627.960.48%111
Mar 13, 202627.7327.8327.7327.8327.830.02%567
Mar 12, 202627.8227.8227.8227.8227.82-2.27%7
Mar 11, 202628.4428.4728.4428.4728.47-0.09%216
Mar 10, 202628.6728.6728.4928.4928.49-0.94%836
Mar 9, 202628.2529.0728.2528.7628.760.75%9,247
Mar 6, 202628.6528.6528.5528.5528.55-2.47%993
Mar 5, 202629.0729.2729.0729.2729.27-1.28%454
Mar 4, 202629.6629.7329.6529.6529.650.42%4,100
Mar 3, 202629.0129.5329.0129.5329.53-1.78%157
Mar 2, 202629.8330.0629.8330.0630.060.75%122
Feb 27, 202629.8429.8429.8429.8429.84-1.75%35
Feb 26, 202630.1130.3730.1130.3730.370.63%303
Feb 25, 202629.9730.2029.9730.1830.18-0.20%785
Feb 24, 202630.3830.3830.2430.2430.240.62%193
Feb 23, 202629.9830.0629.9830.0630.06-1.88%106
Feb 20, 202630.6530.6830.6430.6430.640.41%326
Feb 19, 202630.3330.5130.3130.5130.51-0.11%2,832
Feb 18, 202630.7530.7530.5530.5530.550.76%202
Feb 17, 202630.3130.3730.2530.3130.31-0.95%408
Feb 13, 202630.3230.6430.3230.6030.601.38%357
Feb 12, 202630.7930.7930.1930.1930.19-1.82%1,403
Feb 11, 202630.8930.8930.7030.7530.75-0.79%4,425
Feb 10, 202630.9331.0530.9330.9930.990.04%541
Feb 9, 202630.8531.0130.8530.9830.980.62%9,817
Feb 6, 202630.6830.7930.6830.7930.792.43%3,937
Feb 5, 202630.2630.2730.0630.0630.06-0.81%1,034
Feb 4, 202630.3530.4230.3030.3030.301.74%456
Feb 3, 202630.1030.1029.5029.7929.79-1.11%1,219
Feb 2, 202630.2530.2530.1230.1230.120.28%972
Jan 30, 202630.0430.0429.8730.0430.04-1.02%581
Jan 29, 202630.1430.3530.1430.3530.34-0.02%348
Jan 28, 202630.2730.4130.2730.3530.35-0.54%16,020
Jan 27, 202630.6630.6630.5230.5230.52-0.38%184
Jan 26, 202630.6330.6430.6330.6430.640.29%233
Jan 23, 202630.6930.6930.4930.5530.55-1.74%238
Jan 22, 202631.2031.2031.0931.0931.08-0.32%644
Jan 21, 202630.8631.2930.8631.1831.182.36%878
Jan 20, 202630.7730.7730.4630.4630.46-1.57%53,344
Jan 16, 202630.9831.0330.9530.9530.95-0.02%287
Jan 15, 202630.7430.9730.7430.9630.961.88%1,609
Jan 14, 202630.4030.4030.2330.3830.380.09%5,782
Jan 13, 202630.5330.5330.3630.3630.36-0.34%755
Jan 12, 202630.2030.4630.2030.4630.460.51%2,243
Jan 9, 202630.1730.3430.1730.3030.300.85%44,483
Jan 8, 202629.8230.0529.8230.0530.051.44%603
Jan 7, 202629.9429.9429.6229.6229.62-1.38%1,486
Jan 6, 202630.0230.0330.0230.0330.031.32%272
Jan 5, 202629.4829.7329.4829.6429.641.62%2,406
Jan 2, 202629.0229.2229.0029.1729.170.82%13,398
Dec 31, 202529.0429.1028.9428.9428.93-1.16%37,675
Dec 30, 202529.3729.3929.2829.2829.28-0.80%9,821
Dec 29, 202529.5029.5529.4529.5129.51-0.45%2,304
Dec 26, 202529.7029.7029.5629.6529.65-0.24%2,513
Dec 24, 202529.6429.7429.6429.7229.720.36%2,147
Dec 23, 202529.5729.6729.5729.6129.61-0.18%2,809
Dec 22, 202529.7929.7929.6629.6629.590.77%1,088
Dec 19, 202529.3829.4329.3829.4329.360.32%1,044
Dec 18, 202529.3429.3429.3429.3429.270.66%174
Dec 17, 202529.1429.1929.1229.1529.08-1.46%2,245
Dec 16, 202529.5429.5829.5429.5829.51-0.30%694
Dec 15, 202529.7029.7029.6729.6729.60-0.19%440
Dec 12, 202530.0230.0229.7229.7229.65-1.45%3,594
Dec 11, 202530.2330.2330.1230.1630.091.28%2,523
Dec 10, 202529.3129.8329.2929.7829.712.54%4,119
Dec 9, 202529.1129.1129.0429.0428.97-0.14%1,569
Dec 8, 202529.1929.2029.0829.0829.01-0.68%74,019
Dec 5, 202529.3629.3629.2229.2829.210.13%4,654
Dec 4, 202529.2229.4029.2029.2429.180.51%3,286
Dec 3, 202529.0829.0929.0729.0929.030.95%823