Argent Large Cap ETF (ABIG)
NASDAQ: ABIG · Real-Time Price · USD
31.13
+0.19 (0.60%)
Aug 13, 2025, 4:00 PM - Market closed
ABIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.04 | 31.13 | 31.03 | 31.13 | 31.13 | 0.62% | 1,720 |
| Aug 12, 2025 | 30.88 | 30.94 | 30.88 | 30.94 | 30.94 | 1.13% | 22,900 |
| Aug 11, 2025 | 30.70 | 30.70 | 30.59 | 30.59 | 30.59 | -0.24% | 1,618 |
| Aug 8, 2025 | 30.60 | 30.70 | 30.60 | 30.67 | 30.67 | 0.68% | 3,259 |
| Aug 7, 2025 | 30.64 | 30.64 | 30.37 | 30.46 | 30.46 | -0.71% | 1,001 |
| Aug 6, 2025 | 30.50 | 30.71 | 30.44 | 30.68 | 30.68 | 0.77% | 6,715 |
| Aug 5, 2025 | 30.56 | 30.56 | 30.44 | 30.44 | 30.44 | -0.84% | 8,612 |
| Aug 4, 2025 | 30.62 | 30.73 | 30.62 | 30.70 | 30.70 | 1.42% | 6,828 |
| Aug 1, 2025 | 30.31 | 30.31 | 30.24 | 30.27 | 30.27 | -1.76% | 893 |
| Jul 31, 2025 | 31.20 | 31.20 | 30.81 | 30.81 | 30.81 | -0.59% | 7,679 |
| Jul 30, 2025 | 31.11 | 31.11 | 31.00 | 31.00 | 31.00 | -0.19% | 528 |
| Jul 29, 2025 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | - | 1,698 |
| Jul 28, 2025 | 31.09 | 31.10 | 31.04 | 31.06 | 31.06 | 0.06% | 5,345 |
| Jul 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.02% | 39 |
| Jul 24, 2025 | 31.09 | 31.09 | 31.04 | 31.04 | 31.04 | 1.13% | 210 |
| Jul 23, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.34% | 294 |
| Jul 22, 2025 | 30.44 | 30.59 | 30.44 | 30.59 | 30.59 | 0.90% | 8,873 |
| Jul 21, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.32 | 0.16% | 1,674 |
| Jul 18, 2025 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | -0.31% | 701 |
| Jul 17, 2025 | 30.26 | 30.36 | 30.21 | 30.36 | 30.36 | 0.73% | 1,477 |
| Jul 16, 2025 | 30.04 | 30.16 | 30.03 | 30.14 | 30.14 | 0.03% | 842 |
| Jul 15, 2025 | 30.20 | 30.20 | 30.13 | 30.13 | 30.13 | -0.39% | 6,787 |
| Jul 14, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | 0.44% | 127 |
| Jul 11, 2025 | 30.19 | 30.22 | 30.11 | 30.12 | 30.12 | -0.57% | 5,534 |
| Jul 10, 2025 | 30.37 | 30.37 | 30.29 | 30.29 | 30.29 | 0.03% | 367 |
| Jul 9, 2025 | 30.26 | 30.29 | 30.16 | 30.29 | 30.29 | 0.86% | 16,438 |
| Jul 8, 2025 | 30.05 | 30.05 | 30.03 | 30.03 | 30.03 | -0.14% | 279 |
| Jul 7, 2025 | 30.13 | 30.15 | 30.07 | 30.07 | 30.07 | -0.53% | 485 |
| Jul 3, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.05% | 26 |
| Jul 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.17% | 1 |
| Jul 1, 2025 | 29.78 | 29.89 | 29.78 | 29.87 | 29.87 | -0.08% | 834 |
| Jun 30, 2025 | 29.76 | 29.89 | 29.76 | 29.89 | 29.89 | 0.54% | 4,665 |
| Jun 27, 2025 | 29.54 | 29.73 | 29.52 | 29.73 | 29.73 | 0.80% | 5,793 |
| Jun 26, 2025 | 29.46 | 29.49 | 29.45 | 29.49 | 29.49 | 0.97% | 479 |
| Jun 25, 2025 | 29.29 | 29.32 | 29.21 | 29.21 | 29.21 | -0.14% | 3,633 |
| Jun 24, 2025 | 29.13 | 29.27 | 29.13 | 29.25 | 29.25 | 1.36% | 48,706 |
| Jun 23, 2025 | 28.68 | 28.87 | 28.56 | 28.86 | 28.86 | 1.03% | 4,229 |
| Jun 20, 2025 | 28.75 | 28.75 | 28.51 | 28.56 | 28.56 | -0.37% | 16,435 |
| Jun 18, 2025 | 28.96 | 29.02 | 28.67 | 28.67 | 28.67 | -0.78% | 14,037 |
| Jun 17, 2025 | 29.00 | 29.06 | 28.88 | 28.89 | 28.89 | -0.37% | 3,610 |
| Jun 16, 2025 | 29.12 | 29.17 | 29.00 | 29.00 | 29.00 | 0.72% | 24,956 |
| Jun 13, 2025 | 28.89 | 29.06 | 28.80 | 28.80 | 28.80 | -1.62% | 10,069 |
| Jun 12, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 29.27 | 0.37% | 6,761 |
| Jun 11, 2025 | 29.36 | 29.37 | 29.09 | 29.16 | 29.16 | -0.26% | 9,164 |
| Jun 10, 2025 | 29.15 | 29.24 | 29.10 | 29.24 | 29.24 | 0.45% | 3,683 |
| Jun 9, 2025 | 29.12 | 29.14 | 29.10 | 29.11 | 29.11 | -0.05% | 18,833 |
| Jun 6, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | 1.09% | 161 |
| Jun 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.20% | 135 |
| Jun 4, 2025 | 28.91 | 28.91 | 28.87 | 28.87 | 28.87 | 0.11% | 558 |
| Jun 3, 2025 | 28.77 | 28.85 | 28.77 | 28.84 | 28.84 | 0.61% | 2,623 |