MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALIL — Argent Focused Small Cap ETF
NasdaqArgent Focused Small Cap ETF
$30.09
+0.05(+0.17%)
- O
- 29.92
- H
- 30.09
- L
- 29.92
- V
- 550
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$30.09
Period Return+15.37%
Period High$33.36
Period Low$25.86
Avg Daily Volume3.6K
Total Trading Days365
ALIL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $29.92 | $30.09 | $29.92 | $30.09 | +$0.05 | +0.17% | 550 | $30.07 | $29.92 $30.09 |
| Sep 30, 2026 | $30.03 | $30.07 | $30.02 | $30.04 | $-0.03 | -0.11% | 2,397 | $30.06 | $30.02 $30.07 |
| Sep 29, 2026 | $30.05 | $30.07 | $29.91 | $30.07 | $-0.10 | -0.33% | 335 | $30.02 | $29.91 $30.07 |
| Sep 28, 2026 | $30.01 | $30.17 | $30.01 | $30.17 | $-0.35 | -1.14% | 227 | $30.08 | $30.01 $30.17 |
| Sep 25, 2026 | $30.52 | $30.55 | $30.52 | $30.52 | +$0.15 | +0.51% | 516 | $30.52 | $30.52 $30.55 |
| Sep 24, 2026 | $30.03 | $30.36 | $30.03 | $30.36 | +$0.02 | +0.06% | 590 | $30.10 | $30.03 $30.36 |
| Sep 23, 2026 | $30.37 | $30.50 | $30.33 | $30.35 | $-0.14 | -0.46% | 1,207 | $30.45 | $30.33 $30.50 |
| Sep 22, 2026 | $30.39 | $30.54 | $30.39 | $30.49 | +$0.06 | +0.19% | 1,767 | $30.43 | $30.39 $30.54 |
| Sep 21, 2026 | $30.32 | $30.47 | $30.32 | $30.43 | +$0.20 | +0.66% | 3,130 | $30.46 | $30.32 $30.47 |
| Sep 18, 2026 | $30.04 | $30.23 | $30.04 | $30.23 | $-0.02 | -0.07% | 1,675 | $30.06 | $30.04 $30.23 |
| Sep 17, 2026 | $30.42 | $30.46 | $30.25 | $30.25 | +$0.05 | +0.16% | 2,354 | $30.42 | $30.25 $30.46 |
| Sep 16, 2026 | $30.33 | $30.42 | $29.94 | $30.20 | +$0.03 | +0.10% | 791 | $30.22 | $29.94 $30.42 |
| Sep 15, 2026 | $30.38 | $30.38 | $30.09 | $30.17 | $-0.24 | -0.78% | 59,818 | $30.11 | $30.09 $30.38 |
| Sep 14, 2026 | $30.49 | $30.49 | $30.41 | $30.41 | $-0.41 | -1.34% | 3,610 | $30.49 | $30.41 $30.49 |
| Sep 11, 2026 | $30.80 | $30.82 | $30.79 | $30.82 | +$0.54 | +1.77% | 14,128 | $30.80 | $30.79 $30.82 |
| Sep 10, 2026 | $30.31 | $30.31 | $30.28 | $30.28 | $-0.35 | -1.14% | 154 | $30.29 | $30.28 $30.31 |
| Sep 9, 2026 | $30.80 | $30.80 | $30.63 | $30.63 | $-0.39 | -1.27% | 159 | $30.81 | $30.63 $30.80 |
| Sep 8, 2026 | $31.00 | $31.10 | $31.00 | $31.03 | $-0.10 | -0.33% | 333 | $31.04 | $31.00 $31.10 |
| Sep 4, 2026 | $31.03 | $31.13 | $31.03 | $31.13 | +$0.26 | +0.86% | 2,559 | $31.05 | $31.03 $31.13 |
| Sep 3, 2026 | $30.56 | $30.86 | $30.52 | $30.86 | +$0.31 | +1.01% | 2,039 | $30.54 | $30.52 $30.86 |
| Sep 2, 2026 | $30.59 | $30.59 | $30.56 | $30.56 | +$0.15 | +0.48% | 1,879 | $30.58 | $30.56 $30.59 |
| Sep 1, 2026 | $30.48 | $30.48 | $30.41 | $30.41 | $-0.64 | -2.07% | 1,964 | $30.44 | $30.41 $30.48 |
| Aug 31, 2026 | $30.96 | $31.05 | $30.96 | $31.05 | $-0.13 | -0.43% | 462 | $30.98 | $30.96 $31.05 |
| Aug 28, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | $-0.56 | -1.75% | 11 | $31.44 | $31.19 $31.19 |
| Aug 27, 2026 | $31.65 | $31.74 | $31.54 | $31.74 | +$0.19 | +0.59% | 1,672 | $31.62 | $31.54 $31.74 |
| Aug 26, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | +$0.28 | +0.90% | 15 | $31.43 | $31.56 $31.56 |
| Aug 25, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $-0.03 | -0.09% | 69 | $31.31 | $31.27 $31.27 |
| Aug 24, 2026 | $31.30 | $31.30 | $31.30 | $31.30 | $-0.39 | -1.23% | 45 | $31.99 | $31.30 $31.30 |
| Aug 21, 2026 | $31.66 | $31.69 | $31.66 | $31.69 | +$0.34 | +1.08% | 126 | $31.64 | $31.66 $31.69 |
| Aug 20, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | $-0.42 | -1.31% | 47 | $31.39 | $31.35 $31.35 |