Historical Stock Prices

(ETF)
ARGT 
$23.28
*  
0.34
1.44%
Get ARGT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ARGT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 23.56 23.56 23.12 23.28 107,988
09/22/2016 23.25 23.62 22.96 23.62 43,716
09/21/2016 22.786 23.1932 22.665 23.09 10,184
09/20/2016 22.81 22.81 22.59 22.61 28,024
09/19/2016 22.69 22.89 22.6207 22.76 131,343
09/16/2016 22.57 22.57 22.2597 22.43 16,552
09/15/2016 22.25 22.67 22.19 22.67 15,402
09/14/2016 22.19 22.49 22.19 22.26 18,440
09/13/2016 22.46 22.71 22.1301 22.18 29,824
09/12/2016 22.31 22.7413 22.13 22.61 13,221
09/09/2016 22.99 22.99 22.46 22.5 36,004
09/08/2016 23.39 23.39 23.06 23.15 67,503
09/07/2016 23.3392 23.38 23.2232 23.37 12,721
09/06/2016 23.08 23.32 23.0401 23.26 59,320
09/02/2016 22.83 23.08 22.8 23.07 54,185
09/01/2016 22.47 22.66 22.3219 22.66 22,680
08/31/2016 22.51 22.6 22.36 22.48 131,795
08/30/2016 22.63 22.83 22.46 22.47 101,499
08/29/2016 22.57 22.7 22.43 22.62 12,301
08/26/2016 22.99 23.01 22.53 22.53 32,688
08/25/2016 22.65 22.96 22.65 22.8 23,673
08/24/2016 22.82 23.02 22.77 22.81 20,286
08/23/2016 23 23.135 22.88 22.93 17,149
08/22/2016 22.83 22.84 22.76 22.83 27,018
08/19/2016 23.02 23.0599 22.88 22.92 13,921
08/18/2016 23.05 23.26 23.0488 23.25 7,692
08/17/2016 23 23.24 22.8372 23.03 8,617
08/16/2016 23.16 23.32 23.13 23.16 21,486
08/15/2016 23.22 23.288 23.0901 23.12 15,591
08/12/2016 23.39 23.39 23.1 23.11 9,563
08/11/2016 23.25 23.31 22.844 23.27 19,907
08/10/2016 23.03 23.26 22.8201 23 20,892
08/09/2016 23 23.1499 22.891 22.98 36,335
08/08/2016 22.91 23.1 22.8905 23 10,100
08/05/2016 22.68 22.95 22.67 22.87 37,002
08/04/2016 22.4 22.639 22.37 22.63 14,404
08/03/2016 22.17 22.4 22.17 22.31 12,655
08/02/2016 22.22 22.3486 22.04 22.27 40,176
08/01/2016 22.65 22.65 22.22 22.3499 28,236
07/29/2016 22.26 22.65 22.26 22.59 15,913
07/28/2016 22.4014 22.4014 22.18 22.32 32,451
07/27/2016 22.393 22.49 22.17 22.39 15,383
07/26/2016 22.55 22.6255 22.37 22.52 7,360
07/25/2016 22.76 22.76 22.321 22.47 29,098
07/22/2016 22.71 22.84 22.6092 22.84 23,586
07/21/2016 22.66 22.88 22.62 22.71 80,817
07/20/2016 22.73 22.77 22.321 22.74 22,765
07/19/2016 22.91 22.95 22.681 22.8 18,011
07/18/2016 22.81 23.01 22.81 22.98 8,163
07/15/2016 23.18 23.18 22.8377 22.94 11,052
07/14/2016 23.08 23.1 22.9901 23.08 35,100
07/13/2016 23.03 23.05 22.72 22.93 37,026
07/12/2016 23.03 23.0383 22.8 22.95 38,919
07/11/2016 22.6 22.75 22.5 22.67 92,363
07/08/2016 22.29 22.6899 22.29 22.59 18,685
07/07/2016 22.26 22.41 22.08 22.11 77,884
07/06/2016 22.17 22.28 21.9895 22.28 37,839
07/05/2016 22.46 22.48 22.12 22.34 53,420
07/01/2016 22.4 22.53 22.3 22.43 148,543
06/30/2016 22.11 22.31 22.02 22.3 447,815
06/29/2016 21.81 22.1999 21.7401 22.05 44,299
06/28/2016 21.09 21.5599 21.05 21.42 437,447
06/27/2016 21.15 21.3 20.5901 20.73 79,478
06/24/2016 21.35 21.77 21.03 21.29 71,130
06/23/2016 22.4281 22.56 22.2765 22.34 54,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?