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 (%)
Nov 30, 2015 10.13 10.28 9.631 10.20 398,212 +0.17(+1.69%)
Nov 27, 2015 8.910 10.13 8.810 10.03 108,847 +1.03(+11.44%)
Nov 25, 2015 8.030 9.000 9.000 9.000 482,800 +0.99(+12.36%)
Nov 24, 2015 7.770 8.544 7.770 8.010 142,695 +0.25(+3.22%)
Nov 23, 2015 8.370 8.380 7.620 7.760 268,198 -0.56(-6.73%)
Nov 20, 2015 9.050 9.050 8.140 8.320 296,853 -0.68(-7.56%)
Nov 19, 2015 9.110 9.420 8.940 9.000 136,311 -0.18(-1.96%)
Nov 18, 2015 9.320 9.480 9.110 9.180 165,660 -0.10(-1.08%)
Nov 17, 2015 9.430 9.500 9.200 9.280 162,123 -0.16(-1.69%)
Nov 16, 2015 9.250 9.580 9.180 9.440 202,387 +0.19(+2.05%)
Nov 13, 2015 9.670 9.740 9.110 9.250 204,961 -0.46(-4.74%)
Nov 12, 2015 10.00 10.28 9.660 9.710 97,053 -0.43(-4.24%)
Nov 11, 2015 10.49 10.61 9.880 10.14 160,231 -0.27(-2.59%)
Nov 10, 2015 10.13 11.04 10.03 10.41 98,685 +0.02(+0.19%)
Nov 09, 2015 10.96 11.02 10.30 10.39 115,222 -0.59(-5.37%)
Nov 06, 2015 10.81 11.08 10.60 10.98 28,703 +0.07(+0.64%)
Nov 05, 2015 11.46 11.63 10.68 10.91 91,088 -0.63(-5.46%)
Nov 04, 2015 12.25 12.59 11.15 11.54 166,993 -0.66(-5.41%)
Nov 03, 2015 11.94 12.70 11.56 12.20 963,575 +0.39(+3.30%)
Nov 02, 2015 11.29 11.95 11.10 11.81 273,313 +0.45(+3.96%)
Oct 30, 2015 10.80 11.77 10.65 11.36 220,110 +0.61(+5.67%)
Oct 29, 2015 10.60 11.10 10.60 10.75 132,949 +0.15(+1.42%)
Oct 28, 2015 10.23 10.98 10.10 10.60 180,219 +0.45(+4.43%)
Oct 27, 2015 10.23 10.29 10.10 10.15 130,915 -0.30(-2.87%)
Oct 26, 2015 10.56 10.60 10.07 10.45 129,771 -0.22(-2.06%)
Oct 23, 2015 10.66 10.81 10.50 10.67 71,822 +0.01(+0.09%)
Oct 22, 2015 11.01 11.01 10.52 10.66 143,940 -0.36(-3.27%)
Oct 21, 2015 11.14 11.42 10.86 11.02 110,146 -0.17(-1.52%)
Oct 20, 2015 11.37 11.53 10.93 11.19 109,109 -0.23(-2.01%)
Oct 19, 2015 11.57 11.70 11.01 11.42 72,698 -0.28(-2.39%)
Oct 16, 2015 12.16 12.18 11.47 11.70 203,137 -0.24(-2.01%)
Oct 15, 2015 11.27 12.00 10.99 11.94 157,931 +0.60(+5.29%)
Oct 14, 2015 11.00 11.55 10.81 11.34 120,048 +0.32(+2.90%)
Oct 13, 2015 10.62 11.32 10.61 11.02 80,898 +0.18(+1.66%)
Oct 12, 2015 11.81 11.81 10.58 10.84 309,414 -0.94(-7.98%)
Oct 09, 2015 12.20 12.20 11.71 11.78 197,716 -0.40(-3.28%)
Oct 08, 2015 11.84 12.20 11.72 12.18 92,659 +0.32(+2.70%)
Oct 07, 2015 12.10 12.40 11.53 11.86 201,125 -0.22(-1.82%)
Oct 06, 2015 11.40 12.50 11.33 12.08 335,020 +0.74(+6.53%)
Oct 05, 2015 11.31 11.40 11.24 11.34 258,146 +0.16(+1.43%)
Oct 02, 2015 11.10 11.30 10.90 11.18 337,569 +0.08(+0.72%)
Oct 01, 2015 11.25 11.25 10.81 11.10 195,233 +0.02(+0.18%)
Sep 30, 2015 10.94 11.24 10.90 11.08 189,133 +0.17(+1.56%)
Sep 29, 2015 10.80 11.00 10.55 10.91 382,026 +0.02(+0.18%)
Sep 28, 2015 10.80 10.90 10.55 10.89 201,520 +0.02(+0.18%)
Sep 25, 2015 11.15 11.15 10.75 10.87 180,903 -0.13(-1.18%)
Sep 24, 2015 10.75 10.99 10.45 11.00 306,234 +0.25(+2.33%)
Sep 23, 2015 11.12 11.12 10.61 10.75 229,227 -0.28(-2.54%)
Sep 22, 2015 11.00 11.24 10.75 11.03 328,659 -0.17(-1.52%)
Sep 21, 2015 10.75 11.28 10.60 11.20 426,019 +0.43(+3.99%)
Sep 18, 2015 10.58 10.80 10.50 10.77 271,815 +0.13(+1.22%)
Sep 17, 2015 10.53 10.75 10.42 10.64 243,935 +0.16(+1.53%)
Sep 16, 2015 10.43 10.70 10.35 10.48 312,563 +0.07(+0.67%)
Sep 15, 2015 10.35 10.59 10.25 10.41 239,461 +0.06(+0.58%)
Sep 14, 2015 10.20 10.35 10.10 10.35 245,672 +0.10(+0.98%)
Sep 11, 2015 9.970 10.25 9.970 10.25 514,265 +0.24(+2.40%)
Sep 10, 2015 10.52 10.52 9.810 10.01 5,904,331 -1.92(-16.09%)
Sep 09, 2015 12.25 12.54 11.50 11.93 38,282 -0.14(-1.16%)
Sep 08, 2015 12.38 12.52 12.00 12.07 50,618 -0.34(-2.74%)
Sep 04, 2015 12.82 12.41 12.41 12.41 49,600 -0.54(-4.17%)
Sep 03, 2015 13.20 13.47 12.78 12.95 58,659 -0.26(-1.97%)
Sep 02, 2015 13.96 13.96 12.80 13.21 49,220 -0.33(-2.44%)
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.