Daily trading records

Argent Focused Small Cap ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Argent Focused Small Cap ETF.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Argent Focused Small Cap ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Argent Focused Small Cap ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.92%

From the September 11, 2026 close of $30.8188 to $30.2266 on September 18, 2026.

20-session performance

-3.58%

From the August 20, 2026 close of $31.35 to $30.2266 on September 18, 2026.

60-session performance

-6.73%

From the June 24, 2026 close of $32.4082 to $30.2266 on September 18, 2026.

Argent Focused Small Cap ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.04$30.2266$30.04$30.22661,675-$0.021 (-0.07%)
$30.42$30.46$30.2476$30.24762,354+$0.0494 (+0.16%)
$30.33$30.42$29.94$30.1982791+$0.0287 (+0.10%)
$30.38$30.38$30.09$30.169559,818-$0.2363 (-0.78%)
$30.49$30.49$30.4058$30.40583,610-$0.413 (-1.34%)
$30.80$30.82$30.79$30.818814,128+$0.536 (+1.77%)
$30.31$30.31$30.2828$30.2828154-$0.3505 (-1.14%)
$30.80$30.80$30.6333$30.6333159-$0.3936 (-1.27%)
$31.00$31.10$31.00$31.0269333-$0.1028 (-0.33%)
$31.03$31.1297$31.03$31.12972,559+$0.2648 (+0.86%)
$30.56$30.8649$30.52$30.86492,039+$0.3091 (+1.01%)
$30.585$30.585$30.5558$30.55581,879+$0.145 (+0.48%)
$30.48$30.48$30.4108$30.41081,964-$0.643 (-2.07%)
$30.96$31.0538$30.96$31.0538462-$0.1327 (-0.43%)
$31.1865$31.1865$31.1865$31.186511-$0.5566 (-1.75%)
$31.6453$31.7431$31.54$31.74311,672+$0.1873 (+0.59%)
$31.5558$31.5558$31.5558$31.555815+$0.283 (+0.90%)
$31.2728$31.2728$31.2728$31.272869-$0.0275 (-0.09%)
$31.3003$31.3003$31.3003$31.300345-$0.3889 (-1.23%)
$31.6601$31.6892$31.6601$31.6892126+$0.3392 (+1.08%)
$31.35$31.35$31.35$31.3547-$0.4164 (-1.31%)
$31.96$31.96$31.75$31.76641,652-$0.3049 (-0.95%)
$32.07$32.10$32.03$32.0713537-$0.7507 (-2.29%)
$32.75$32.8501$32.75$32.8222,703+$0.0882 (+0.27%)
$32.75$32.75$32.71$32.73381,021+$0.2104 (+0.65%)
$32.5234$32.5234$32.5234$32.5234161+$0.036 (+0.11%)
$32.4874$32.4874$32.4874$32.487457+$0.1324 (+0.41%)
$32.355$32.355$32.355$32.35558+$0.3416 (+1.07%)
$32.0134$32.0134$32.0134$32.013420-$0.272 (-0.84%)
$32.2854$32.2854$32.2854$32.28548-$0.0014 (-0.00%)
$32.43$32.43$32.2868$32.2868325+$0.2023 (+0.63%)
$32.0845$32.0845$32.0845$32.084534-$0.2363 (-0.73%)
$32.3208$32.3208$32.3208$32.320820+$0.5904 (+1.86%)
$31.50$31.7304$31.32$31.73041,797+$0.571 (+1.83%)
$31.1594$31.1594$31.1594$31.1594104+$0.3919 (+1.27%)
$30.46$30.7675$30.46$30.7675681+$0.8007 (+2.67%)
$30.31$30.31$29.9668$29.9668313-$0.9391 (-3.04%)
$30.9059$30.9059$30.9059$30.905916-$0.3297 (-1.06%)
$30.99$31.2356$30.99$31.23566,225-$0.0162 (-0.05%)
$31.25$31.2518$31.25$31.2518233-$0.1991 (-0.63%)
$31.4509$31.4509$31.4509$31.45099+$0.0604 (+0.19%)
$31.3905$31.3905$31.3905$31.39059-$0.1599 (-0.51%)
$31.25$31.5504$31.25$31.5504112+$0.583 (+1.88%)
$31.27$31.30$30.92$30.96741,759-$0.2754 (-0.88%)
$31.2428$31.2428$31.2428$31.2428111-$0.1729 (-0.55%)
$31.63$31.63$31.3499$31.41573,086-$0.0587 (-0.19%)
$31.46$31.4744$31.31$31.47441,202+$0.011 (+0.03%)
$31.48$31.48$31.4634$31.46341,639+$0.3743 (+1.20%)
$31.34$31.35$31.0891$31.0891316-$0.4442 (-1.41%)
$31.49$31.5333$31.48$31.5333457-$0.0413 (-0.13%)
$31.48$31.74$31.48$31.57463,444+$0.6756 (+2.19%)
$30.72$30.899$30.52$30.899760-$0.1463 (-0.47%)
$31.12$31.12$30.98$31.0453215-$0.9747 (-3.04%)
$32.16$32.16$32.02$32.02286+$0.3453 (+1.09%)
$32.36$32.36$31.40$31.67471,920-$0.9947 (-3.04%)
$32.89$32.89$32.6694$32.6694103-$0.6526 (-1.96%)
$33.10$33.34$33.10$33.3221,842+$0.6595 (+2.02%)
$32.50$32.6625$32.50$32.6625880+$0.0082 (+0.03%)
$32.87$32.87$32.6543$32.6543574-$0.3034 (-0.92%)
$33.11$33.36$32.9577$32.95771,251+$0.5495 (+1.70%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Argent Focused Small Cap ETF company profile.Review Argent Focused Small Cap ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Argent Focused Small Cap ETF's latest verified closing price?

Argent Focused Small Cap ETF closed at $30.2266 on September 18, 2026.

What period does Argent Focused Small Cap ETF's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Argent Focused Small Cap ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Argent Focused Small Cap ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Argent Focused Small Cap ETF's daily prices?

Daily aggregate prices are provided by Polygon.