NYSEArca - Delayed Quote
USD
Anthropic AI Lab Ecosystem ETF (ANTW)
21.17
-1.23
(-5.49%)
At close: October 30 at 4:00:00 PM EDT
21.46
+0.29
(+1.37%)
After hours: October 30 at 7:34:04 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
21.25 | 21.30 | 20.60 | 21.17 | 21.17 | 173,000 |
|
Oct 29, 2026
|
22.27 | 22.48 | 21.96 | 22.40 | 22.40 | 163,200 |
|
Oct 28, 2026
|
22.69 | 23.00 | 22.35 | 23.00 | 23.00 | 238,500 |
|
Oct 27, 2026
|
22.00 | 22.41 | 21.82 | 22.41 | 22.41 | 365,000 |
|
Oct 26, 2026
|
21.42 | 21.93 | 21.23 | 21.71 | 21.71 | 302,600 |
|
Oct 23, 2026
|
21.32 | 21.54 | 21.26 | 21.31 | 21.31 | 32,700 |
|
Oct 22, 2026
|
21.97 | 22.02 | 21.25 | 21.47 | 21.47 | 69,500 |
|
Oct 21, 2026
|
22.68 | 22.68 | 22.29 | 22.57 | 22.57 | 56,700 |
|
Oct 20, 2026
|
21.93 | 22.43 | 21.80 | 22.25 | 22.25 | 47,600 |
|
Oct 19, 2026
|
22.37 | 22.50 | 22.08 | 22.15 | 22.15 | 53,700 |
|
Oct 16, 2026
|
22.63 | 22.64 | 21.68 | 21.75 | 21.75 | 146,200 |
|
Oct 15, 2026
|
21.96 | 22.88 | 21.63 | 22.81 | 22.81 | 174,500 |
|
Oct 14, 2026
|
23.49 | 23.50 | 22.55 | 23.00 | 23.00 | 77,100 |
|
Oct 13, 2026
|
23.60 | 23.92 | 23.40 | 23.89 | 23.89 | 59,600 |
|
Oct 12, 2026
|
24.47 | 24.49 | 24.08 | 24.10 | 24.10 | 37,400 |
|
Oct 9, 2026
|
24.54 | 24.54 | 24.27 | 24.50 | 24.50 | 40,600 |
|
Oct 8, 2026
|
25.03 | 25.03 | 24.00 | 24.39 | 24.39 | 84,100 |
|
Oct 7, 2026
|
25.02 | 25.20 | 24.86 | 25.18 | 25.18 | 62,800 |
|
Oct 6, 2026
|
25.49 | 25.71 | 25.33 | 25.54 | 25.54 | 68,600 |
|
Oct 5, 2026
|
25.31 | 25.36 | 24.93 | 25.18 | 25.18 | 100,500 |
|
Oct 2, 2026
|
25.26 | 25.62 | 25.04 | 25.25 | 25.25 | 94,900 |
|
Oct 1, 2026
|
24.90 | 24.92 | 24.41 | 24.85 | 24.85 | 66,500 |
|
Sep 30, 2026
|
25.16 | 25.16 | 24.72 | 24.76 | 24.76 | 84,800 |
|
Sep 29, 2026
|
25.13 | 25.24 | 24.91 | 25.12 | 25.12 | 90,100 |
|
Sep 28, 2026
|
25.24 | 25.32 | 24.76 | 24.85 | 24.85 | 54,900 |
|
Sep 25, 2026
|
25.68 | 25.70 | 25.28 | 25.53 | 25.53 | 103,400 |
|
Sep 24, 2026
|
25.29 | 25.60 | 25.17 | 25.51 | 25.51 | 53,600 |
|
Sep 23, 2026
|
26.07 | 26.19 | 25.57 | 25.60 | 25.60 | 265,400 |
|
Sep 22, 2026
|
25.83 | 26.34 | 25.83 | 26.11 | 26.11 | 54,000 |
|
Sep 21, 2026
|
25.57 | 26.03 | 25.50 | 25.97 | 25.97 | 99,800 |
|
Sep 18, 2026
|
24.88 | 25.13 | 24.64 | 25.12 | 25.12 | 49,400 |
|
Sep 17, 2026
|
24.53 | 24.65 | 24.36 | 24.62 | 24.62 | 59,800 |
|
Sep 16, 2026
|
23.81 | 24.13 | 23.59 | 23.88 | 23.88 | 46,000 |
|
Sep 15, 2026
|
24.00 | 24.13 | 23.51 | 23.57 | 23.57 | 40,400 |
|
Sep 14, 2026
|
24.07 | 24.26 | 23.83 | 24.01 | 24.01 | 64,600 |
|
Sep 11, 2026
|
25.10 | 25.10 | 24.61 | 24.91 | 24.91 | 52,000 |
|
Sep 10, 2026
|
24.57 | 24.78 | 24.38 | 24.42 | 24.42 | 33,800 |
|
Sep 9, 2026
|
25.23 | 25.31 | 25.00 | 25.06 | 25.06 | 43,000 |
|
Sep 8, 2026
|
25.08 | 25.44 | 24.94 | 25.30 | 25.30 | 62,100 |
|
Sep 4, 2026
|
24.51 | 24.91 | 24.50 | 24.91 | 24.91 | 48,300 |
|
Sep 3, 2026
|
23.72 | 24.39 | 23.59 | 24.38 | 24.38 | 40,900 |
|
Sep 2, 2026
|
23.39 | 23.76 | 23.39 | 23.70 | 23.70 | 21,000 |
|
Sep 1, 2026
|
23.75 | 23.75 | 23.44 | 23.58 | 23.58 | 25,900 |
|
Aug 31, 2026
|
24.08 | 24.14 | 23.85 | 24.07 | 24.07 | 66,100 |
|
Aug 28, 2026
|
24.42 | 24.56 | 24.05 | 24.09 | 24.09 | 51,400 |
|
Aug 27, 2026
|
24.66 | 24.73 | 24.50 | 24.67 | 24.67 | 45,800 |
|
Aug 26, 2026
|
24.21 | 24.26 | 24.04 | 24.13 | 24.13 | 36,000 |
|
Aug 25, 2026
|
24.16 | 24.18 | 23.97 | 24.18 | 24.18 | 28,800 |
|
Aug 24, 2026
|
24.00 | 24.01 | 23.55 | 23.80 | 23.80 | 51,400 |
|
Aug 21, 2026
|
24.68 | 24.68 | 24.00 | 24.10 | 24.10 | 29,800 |
|
Aug 20, 2026
|
24.28 | 24.33 | 24.04 | 24.33 | 24.33 | 29,700 |
|
Aug 19, 2026
|
24.56 | 24.56 | 23.78 | 24.14 | 24.14 | 50,100 |
|
Aug 18, 2026
|
24.75 | 24.78 | 24.12 | 24.19 | 24.19 | 63,300 |
|
Aug 17, 2026
|
25.57 | 25.57 | 25.24 | 25.28 | 25.28 | 104,000 |
|
Aug 14, 2026
|
25.26 | 25.26 | 24.88 | 25.16 | 25.16 | 25,100 |
|
Aug 13, 2026
|
25.21 | 25.33 | 25.02 | 25.02 | 25.02 | 57,100 |
