Argent Focused Small Cap ETF

ALIL
🏛️ usa →
29.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.07 29.10 29.07 29.10 0.0M
2025-09-25 28.86 28.86 28.86 28.86 0.0M
2025-09-24 29.27 29.27 29.14 29.14 0.0M
2025-09-23 29.77 29.77 29.46 29.46 0.0M
2025-09-22 29.50 29.56 29.38 29.56 0.0M
2025-09-19 29.60 29.60 29.52 29.52 0.0M
2025-09-18 29.64 29.90 29.64 29.88 0.0M
2025-09-17 29.76 29.76 29.43 29.43 0.0M
2025-09-16 29.44 29.58 29.44 29.58 0.0M
2025-09-15 29.77 29.78 29.60 29.61 0.0M
2025-09-12 29.86 29.86 29.67 29.67 0.0M
2025-09-11 29.89 30.19 29.89 30.15 0.0M
2025-09-10 29.87 29.87 29.51 29.54 0.0M
2025-09-09 29.71 29.73 29.60 29.65 0.0M
2025-09-08 29.72 29.91 29.72 29.91 0.0M
2025-09-05 29.90 29.90 29.68 29.81 0.0M
2025-09-04 29.45 29.84 29.45 29.84 0.0M
2025-09-03 29.53 29.53 29.33 29.38 0.0M
2025-09-02 29.67 29.67 29.63 29.66 0.0M
2025-08-29 29.93 29.93 29.86 29.89 0.0M
2025-08-28 30.03 30.04 30.02 30.02 0.0M
2025-08-27 29.96 30.09 29.96 30.09 0.0M
2025-08-26 29.93 29.93 29.91 29.91 0.0M
2025-08-25 30.09 30.13 29.93 29.93 0.0M
2025-08-22 29.39 30.21 29.39 30.19 0.0M
2025-08-21 29.26 29.29 29.18 29.18 0.0M
2025-08-20 29.39 29.40 29.36 29.36 0.0M
2025-08-19 29.71 29.71 29.54 29.54 0.0M
2025-08-18 29.48 29.48 29.44 29.44 0.0M
2025-08-15 29.39 29.39 29.39 29.39 0.0M
2025-08-14 29.61 29.64 29.60 29.61 0.0M
2025-08-13 29.96 30.01 29.96 30.01 0.0M
2025-08-12 29.08 29.39 29.08 29.39 0.0M
2025-08-11 28.73 28.73 28.67 28.67 0.0M
2025-08-08 28.65 28.65 28.65 28.65 0.0M
2025-08-07 28.48 28.48 28.35 28.38 0.0M
2025-08-06 28.76 28.76 28.67 28.68 0.0M
2025-08-05 28.58 28.75 28.58 28.74 0.0M
2025-08-04 28.40 28.64 28.39 28.61 0.0M
2025-08-01 28.06 28.27 27.93 28.16 0.0M
2025-07-31 28.76 28.76 28.46 28.46 0.0M
2025-07-30 29.22 29.33 28.96 28.96 0.0M
2025-07-29 29.21 29.21 29.21 29.21 0.0M
2025-07-28 29.44 29.52 29.38 29.39 0.0M
2025-07-25 29.22 29.50 29.22 29.46 0.0M
2025-07-24 29.31 29.36 29.29 29.29 0.0M
2025-07-23 29.21 29.35 29.21 29.32 0.0M
2025-07-22 29.12 29.25 29.12 29.25 0.0M
2025-07-21 28.71 28.72 28.40 28.40 0.0M
2025-07-18 28.81 28.81 28.61 28.61 0.0M
2025-07-17 28.84 28.95 28.75 28.91 0.0M
2025-07-16 28.52 28.70 28.52 28.64 0.0M
2025-07-15 28.89 28.89 28.33 28.33 0.0M
2025-07-14 28.91 29.01 28.91 28.96 0.0M
2025-07-11 28.97 28.97 28.89 28.89 0.0M
2025-07-10 29.43 29.43 29.26 29.26 0.0M
2025-07-09 28.84 29.00 28.84 29.00 0.0M
2025-07-08 28.91 28.91 28.77 28.77 0.0M
2025-07-07 29.01 29.01 28.61 28.61 0.0M
2025-07-03 28.99 29.06 28.99 29.06 0.0M
2025-07-02 28.51 28.85 28.51 28.81 0.0M
2025-07-01 28.77 28.77 28.57 28.57 0.0M
2025-06-30 28.12 28.23 28.08 28.16 0.0M
2025-06-27 28.35 28.35 28.10 28.18 0.0M
2025-06-26 28.12 28.12 28.12 28.12 0.0M
2025-06-25 28.07 28.07 27.89 27.89 0.0M
2025-06-24 28.19 28.28 28.18 28.27 0.0M
2025-06-23 27.60 27.84 27.60 27.84 0.0M
2025-06-20 27.56 27.56 27.38 27.43 0.0M
2025-06-18 27.48 27.60 27.43 27.45 0.0M
2025-06-17 27.44 27.44 27.28 27.32 0.0M
2025-06-16 27.53 27.70 27.50 27.51 0.0M
2025-06-13 27.51 27.51 27.29 27.29 0.0M
2025-06-12 27.89 27.91 27.88 27.88 0.0M
2025-06-11 28.23 28.23 27.96 27.96 0.0M
2025-06-10 28.29 28.29 28.14 28.21 0.0M
2025-06-09 27.92 28.11 27.88 28.04 0.0M
2025-06-06 28.01 28.01 27.91 27.97 0.0M
2025-06-05 27.71 27.80 27.65 27.72 0.0M
2025-06-04 27.95 27.98 27.87 27.90 0.0M
2025-06-03 27.51 27.94 27.44 27.94 0.0M
2025-06-02 27.42 27.56 27.42 27.56 0.0M
2025-05-30 27.66 27.74 27.62 27.73 0.0M
2025-05-29 27.69 27.80 27.63 27.80 0.0M
2025-05-28 28.15 28.15 27.80 27.80 0.0M
2025-05-27 27.82 28.17 27.81 28.17 0.0M
2025-05-23 27.57 27.71 27.57 27.66 0.0M
2025-05-22 27.64 27.83 27.64 27.71 0.0M
2025-05-21 28.24 28.27 27.80 27.80 0.0M
2025-05-20 28.68 28.68 28.53 28.58 0.0M
2025-05-19 28.63 28.68 28.60 28.66 0.0M
2025-05-16 28.57 28.78 28.57 28.78 0.0M
2025-05-15 28.32 28.52 28.32 28.51 0.0M
2025-05-14 28.53 28.55 28.37 28.37 0.0M
2025-05-13 28.81 28.83 28.72 28.72 0.0M
2025-05-12 28.78 28.78 28.44 28.74 0.0M
2025-05-09 27.72 27.82 27.72 27.73 0.0M
2025-05-08 27.75 28.16 27.73 28.01 0.0M
2025-05-07 27.58 27.71 27.57 27.59 0.0M
2025-05-06 27.32 27.45 27.32 27.35 0.0M
2025-05-05 27.75 27.81 27.56 27.56 0.0M
2025-05-02 27.62 27.72 27.62 27.72 0.0M
2025-05-01 27.48 27.65 27.35 27.40 0.0M
2025-04-30 27.09 27.30 27.03 27.30 0.0M
2025-04-29 27.02 27.40 27.02 27.34 0.0M
2025-04-28 27.32 27.32 27.04 27.28 0.0M
2025-04-25 27.04 27.13 26.96 27.11 0.0M
2025-04-24 26.88 27.35 26.83 27.22 0.0M
2025-04-23 27.57 27.61 26.87 26.94 0.0M
2025-04-22 26.30 26.61 26.30 26.61 0.0M
2025-04-21 26.32 26.32 25.86 26.08 0.0M
2025-04-17 26.72 26.90 26.72 26.75 0.0M
2025-04-16 26.71 26.73 26.30 26.59 0.0M
2025-04-15 26.98 27.05 26.91 26.91 0.0M
2025-04-14 26.83 27.08 26.73 26.98 0.0M
2025-04-11 26.16 26.62 25.84 26.62 0.0M
2025-04-10 26.36 26.51 25.97 26.26 0.0M
2025-04-09 25.00 27.28 24.78 27.20 0.0M