Archer Growth ETF (ARWG)
BATS: ARWG · Real-Time Price · USD
23.55
-0.39 (-1.64%)
Mar 6, 2026, 12:19 PM EST - Market open
ARWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.65 | 23.70 | 23.65 | 23.65 | - | -1.22% | 731 |
| Mar 5, 2026 | 24.25 | 24.34 | 23.80 | 23.94 | 23.94 | -1.83% | 4,006 |
| Mar 4, 2026 | 24.52 | 24.52 | 24.39 | 24.39 | 24.39 | 0.60% | 2,093 |
| Mar 3, 2026 | 23.87 | 24.53 | 23.87 | 24.24 | 24.24 | -3.82% | 4,233 |
| Mar 2, 2026 | 24.95 | 25.21 | 24.95 | 25.21 | 25.21 | 0.68% | 7,669 |
| Feb 27, 2026 | 24.76 | 25.04 | 24.76 | 25.04 | 25.04 | -0.64% | 4,203 |
| Feb 26, 2026 | 25.09 | 25.20 | 24.97 | 25.20 | 25.20 | -0.81% | 415 |
| Feb 25, 2026 | 25.36 | 25.50 | 25.36 | 25.40 | 25.40 | 1.42% | 1,260 |
| Feb 24, 2026 | 25.23 | 25.23 | 25.05 | 25.05 | 25.05 | 1.24% | 768 |
| Feb 23, 2026 | 24.92 | 24.92 | 24.67 | 24.74 | 24.74 | -1.79% | 4,273 |
| Feb 20, 2026 | 25.17 | 25.24 | 25.05 | 25.19 | 25.19 | 0.53% | 2,014 |
| Feb 19, 2026 | 24.97 | 25.06 | 24.92 | 25.06 | 25.06 | -0.10% | 6,272 |
| Feb 18, 2026 | 25.32 | 25.33 | 25.01 | 25.09 | 25.09 | 0.75% | 3,643 |
| Feb 17, 2026 | 24.67 | 25.09 | 24.51 | 24.90 | 24.90 | 0.68% | 15,727 |
| Feb 13, 2026 | 24.76 | 24.78 | 24.62 | 24.73 | 24.73 | -0.10% | 1,580 |
| Feb 12, 2026 | 25.23 | 25.37 | 24.58 | 24.76 | 24.76 | -1.17% | 4,893 |
| Feb 11, 2026 | 25.26 | 25.26 | 24.92 | 25.05 | 25.05 | 0.32% | 3,034 |
| Feb 10, 2026 | 25.32 | 25.32 | 24.92 | 24.97 | 24.97 | -1.20% | 18,632 |
| Feb 9, 2026 | 25.08 | 25.40 | 25.08 | 25.27 | 25.27 | 0.64% | 11,831 |
| Feb 6, 2026 | 25.08 | 25.18 | 25.03 | 25.11 | 25.11 | 3.31% | 14,175 |
| Feb 5, 2026 | 24.58 | 24.58 | 24.31 | 24.31 | 24.31 | -1.43% | 14,515 |
| Feb 4, 2026 | 24.79 | 24.79 | 24.40 | 24.66 | 24.66 | -0.56% | 14,107 |
| Feb 3, 2026 | 25.01 | 25.01 | 24.65 | 24.80 | 24.80 | 0.37% | 15,748 |
| Feb 2, 2026 | 24.56 | 24.79 | 24.56 | 24.71 | 24.71 | 1.52% | 16,707 |
| Jan 30, 2026 | 24.53 | 24.53 | 24.06 | 24.34 | 24.34 | -1.74% | 12,960 |
| Jan 29, 2026 | 24.82 | 24.82 | 24.47 | 24.77 | 24.77 | 0.56% | 35,913 |
| Jan 28, 2026 | 24.68 | 24.75 | 24.51 | 24.63 | 24.63 | -0.73% | 19,274 |
| Jan 27, 2026 | 24.78 | 24.87 | 24.70 | 24.81 | 24.81 | 0.17% | 17,689 |
| Jan 26, 2026 | 24.72 | 24.85 | 24.72 | 24.77 | 24.77 | 0.26% | 22,873 |
| Jan 23, 2026 | 24.79 | 24.79 | 24.66 | 24.71 | 24.71 | -1.14% | 2,619 |
| Jan 22, 2026 | 25.06 | 25.13 | 24.95 | 24.99 | 24.99 | 0.52% | 30,944 |
| Jan 21, 2026 | 24.70 | 24.96 | 24.68 | 24.86 | 24.86 | 1.39% | 32,089 |
| Jan 20, 2026 | 24.62 | 24.73 | 24.52 | 24.52 | 24.52 | -1.57% | 17,458 |
| Jan 16, 2026 | 24.81 | 25.22 | 24.81 | 24.91 | 24.91 | -0.32% | 35,382 |
| Jan 15, 2026 | 24.86 | 24.99 | 24.86 | 24.99 | 24.99 | 1.34% | 38,328 |
| Jan 14, 2026 | 24.66 | 25.95 | 24.62 | 24.66 | 24.66 | -0.60% | 39,472 |
| Jan 13, 2026 | 24.77 | 24.85 | 24.74 | 24.81 | 24.81 | 0.22% | 10,794 |
| Jan 12, 2026 | 24.76 | 24.76 | 24.73 | 24.76 | 24.75 | -0.55% | 2,570 |
| Jan 9, 2026 | 25.08 | 25.08 | 24.87 | 24.89 | 24.89 | -0.54% | 17,273 |
| Jan 8, 2026 | 24.92 | 25.07 | 24.92 | 25.03 | 25.03 | 0.21% | 4,311 |
| Jan 7, 2026 | 24.87 | 25.09 | 24.86 | 24.97 | 24.97 | -0.06% | 4,338 |
| Jan 6, 2026 | 24.78 | 25.05 | 24.77 | 24.99 | 24.99 | 1.11% | 3,839 |
| Jan 5, 2026 | 24.73 | 24.76 | 24.72 | 24.72 | 24.72 | 0.51% | 341 |
| Jan 2, 2026 | 24.45 | 24.63 | 24.45 | 24.59 | 24.59 | 0.10% | 300 |
| Dec 31, 2025 | 24.65 | 24.65 | 24.57 | 24.57 | 24.57 | -0.57% | 365 |