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%
ARWG — Archer Growth ETF
Cboe BZXArcher Growth ETF
$25.85
+0.32(+1.25%)
- O
- 25.60
- H
- 25.85
- L
- 25.58
- V
- 1.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.85
Period Return+4.63%
Period High$27.36
Period Low$22.09
Avg Daily Volume4.5K
Total Trading Days190
ARWG — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.60 | $25.85 | $25.58 | $25.85 | +$0.32 | +1.25% | 1,951 | $25.71 | $25.58 $25.85 |
| Sep 30, 2026 | $25.66 | $25.66 | $25.53 | $25.53 | +$0.12 | +0.48% | 2,244 | $25.61 | $25.53 $25.66 |
| Sep 29, 2026 | $25.33 | $25.41 | $25.31 | $25.41 | +$0.03 | +0.13% | 1,378 | $25.32 | $25.31 $25.41 |
| Sep 28, 2026 | $25.38 | $25.42 | $25.38 | $25.38 | $-0.32 | -1.24% | 504 | $25.40 | $25.38 $25.42 |
| Sep 25, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | $-0.03 | -0.14% | 78 | $25.80 | $25.69 $25.69 |
| Sep 24, 2026 | $25.75 | $25.86 | $25.73 | $25.73 | $-0.11 | -0.44% | 7,455 | $25.76 | $25.73 $25.86 |
| Sep 23, 2026 | $25.93 | $25.93 | $25.84 | $25.84 | $-0.15 | -0.59% | 3,607 | $25.87 | $25.84 $25.93 |
| Sep 22, 2026 | $26.02 | $26.02 | $26.00 | $26.00 | $-0.07 | -0.25% | 702 | $26.03 | $26.00 $26.02 |
| Sep 21, 2026 | $26.02 | $26.09 | $26.02 | $26.06 | +$0.24 | +0.92% | 1,051 | $26.07 | $26.02 $26.09 |
| Sep 18, 2026 | $25.73 | $25.82 | $25.73 | $25.82 | $-0.04 | -0.15% | 4,096 | $25.73 | $25.73 $25.82 |
| Sep 17, 2026 | $25.93 | $25.97 | $25.86 | $25.86 | +$0.42 | +1.67% | 521 | $25.96 | $25.86 $25.97 |
| Sep 16, 2026 | $25.65 | $25.74 | $25.44 | $25.44 | +$0.06 | +0.24% | 4,097 | $25.69 | $25.44 $25.74 |
| Sep 15, 2026 | $25.57 | $25.57 | $25.38 | $25.38 | $-0.27 | -1.04% | 922 | $25.52 | $25.38 $25.57 |
| Sep 14, 2026 | $25.75 | $25.80 | $25.64 | $25.64 | $-0.53 | -2.01% | 1,304 | $25.76 | $25.64 $25.80 |
| Sep 11, 2026 | $26.11 | $26.24 | $26.05 | $26.17 | +$0.48 | +1.88% | 4,691 | $26.11 | $26.05 $26.24 |
| Sep 10, 2026 | $25.78 | $25.99 | $25.69 | $25.69 | $-0.40 | -1.54% | 23,358 | $25.83 | $25.69 $25.99 |
| Sep 9, 2026 | $26.24 | $26.24 | $26.09 | $26.09 | +$0.00 | +0.00% | 631 | $26.22 | $26.09 $26.24 |
| Sep 8, 2026 | $26.30 | $26.34 | $26.09 | $26.09 | $-0.25 | -0.95% | 263 | $26.31 | $26.09 $26.34 |
| Sep 4, 2026 | $26.26 | $26.40 | $26.22 | $26.34 | +$0.29 | +1.11% | 628 | $26.27 | $26.22 $26.40 |
| Sep 3, 2026 | $25.96 | $26.05 | $25.96 | $26.05 | +$0.26 | +1.02% | 1,086 | $25.96 | $25.96 $26.05 |
| Sep 2, 2026 | $25.75 | $25.78 | $25.68 | $25.78 | +$0.25 | +0.98% | 316 | $25.72 | $25.68 $25.78 |
| Sep 1, 2026 | $25.70 | $25.76 | $25.44 | $25.53 | $-0.37 | -1.42% | 2,445 | $25.63 | $25.44 $25.76 |
| Aug 31, 2026 | $26.01 | $26.01 | $25.90 | $25.90 | $-0.15 | -0.56% | 926 | $25.98 | $25.90 $26.01 |
| Aug 28, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | $-0.35 | -1.32% | 13 | $26.29 | $26.05 $26.05 |
| Aug 27, 2026 | $26.38 | $26.44 | $26.38 | $26.39 | +$0.07 | +0.27% | 825 | $26.40 | $26.38 $26.44 |
| Aug 26, 2026 | $26.32 | $26.32 | $26.32 | $26.32 | +$0.24 | +0.94% | 63 | $26.28 | $26.32 $26.32 |
| Aug 25, 2026 | $26.26 | $26.26 | $26.08 | $26.08 | $-0.03 | -0.13% | 579 | $26.23 | $26.08 $26.26 |
| Aug 24, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.12 | -0.46% | 18 | $26.05 | $26.11 $26.11 |
| Aug 21, 2026 | $26.15 | $26.23 | $26.15 | $26.23 | +$0.26 | +0.99% | 567 | $26.14 | $26.15 $26.23 |
| Aug 20, 2026 | $26.28 | $26.28 | $25.98 | $25.98 | $-0.44 | -1.65% | 658 | $26.25 | $25.98 $26.28 |