Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
28.93
-0.35 (-1.18%)
Dec 31, 2025, 4:00 PM EST - Market closed
ALIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |