Register for real-time alerts, custom portfolio, and market movers
ARBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.7037 | -0.0093 | -1.30% | 0.7123 | 0.736 | 0.6968 | 53,465,809.00 |
| Jul 28 2024 | 0.713 | -0.0094 | -1.30% | 0.7179 | 0.7245 | 0.7055 | 25,351,389.00 |
| Jul 27 2024 | 0.7224 | -0.0046 | -0.63% | 0.7278 | 0.7422 | 0.7054 | 45,783,668.00 |
| Jul 26 2024 | 0.727 | 0.0279 | 3.99% | 0.6983 | 0.7327 | 0.6971 | 49,483,103.00 |
| Jul 25 2024 | 0.6991 | -0.0408 | -5.51% | 0.7394 | 0.7419 | 0.6723 | 107,907,823.00 |
| Jul 24 2024 | 0.7399 | -0.0611 | -7.63% | 0.8003 | 0.8006 | 0.7351 | 69,478,630.00 |
| Jul 23 2024 | 0.801 | 0.0398 | 5.23% | 0.7604 | 0.8283 | 0.7542 | 203,978,088.00 |
| Jul 22 2024 | 0.7612 | -0.0393 | -4.91% | 0.8041 | 0.8085 | 0.7554 | 48,794,104.00 |
| Jul 21 2024 | 0.8005 | 0.0212 | 2.72% | 0.7795 | 0.8073 | 0.7522 | 67,852,072.00 |
| Jul 20 2024 | 0.7793 | 0.005 | 0.65% | 0.7744 | 0.795 | 0.7654 | 59,020,699.00 |
| Jul 19 2024 | 0.7743 | 0.0258 | 3.45% | 0.7479 | 0.777 | 0.7256 | 53,880,811.00 |
| Jul 18 2024 | 0.7485 | 0.0009 | 0.12% | 0.7468 | 0.7689 | 0.7273 | 69,183,094.00 |
| Jul 17 2024 | 0.7476 | -0.0042 | -0.56% | 0.7509 | 0.779 | 0.7412 | 80,522,500.00 |
| Jul 16 2024 | 0.7518 | -0.0217 | -2.81% | 0.7745 | 0.7797 | 0.7214 | 94,311,115.00 |
| Jul 15 2024 | 0.7735 | 0.0506 | 7.00% | 0.7238 | 0.7775 | 0.7183 | 109,703,510.00 |
| Jul 14 2024 | 0.7229 | 0.0216 | 3.08% | 0.700 | 0.726 | 0.6914 | 46,138,552.00 |
| Jul 13 2024 | 0.7013 | 0.0034 | 0.49% | 0.699 | 0.7089 | 0.6897 | 50,618,164.00 |
| Jul 12 2024 | 0.6979 | 0.0046 | 0.66% | 0.6933 | 0.7085 | 0.6794 | 43,645,827.00 |
| Jul 11 2024 | 0.6933 | -0.020 | -2.80% | 0.7148 | 0.7354 | 0.6818 | 61,282,846.00 |
| Jul 10 2024 | 0.7133 | 0.0029 | 0.41% | 0.7101 | 0.7318 | 0.6947 | 72,154,632.00 |
| Jul 09 2024 | 0.7104 | 0.043 | 6.44% | 0.6678 | 0.7155 | 0.6609 | 75,400,180.00 |
| Jul 08 2024 | 0.6674 | 0.0165 | 2.53% | 0.6326 | 0.6887 | 0.6047 | 96,046,799.00 |
| Jul 07 2024 | 0.6509 | -0.0423 | -6.10% | 0.6944 | 0.7098 | 0.6505 | 77,127,318.00 |
| Jul 06 2024 | 0.6932 | 0.0682 | 10.91% | 0.6222 | 0.6988 | 0.6137 | 72,880,104.00 |
| Jul 05 2024 | 0.625 | -0.0534 | -7.87% | 0.6779 | 0.6779 | 0.5632 | 242,734,525.00 |
| Jul 04 2024 | 0.6784 | -0.0867 | -11.33% | 0.7642 | 0.7681 | 0.6696 | 115,851,768.00 |
| Jul 03 2024 | 0.7651 | -0.0166 | -2.12% | 0.7832 | 0.7894 | 0.7505 | 64,593,870.00 |
| Jul 02 2024 | 0.7817 | 0.0017 | 0.22% | 0.7806 | 0.7866 | 0.7722 | 38,886,255.00 |
| Jul 01 2024 | 0.780 | -0.0218 | -2.72% | 0.8022 | 0.8185 | 0.7773 | 37,034,803.00 |
| Jun 30 2024 | 0.8018 | 0.0226 | 2.90% | 0.7795 | 0.8056 | 0.7691 | 35,646,685.00 |
| Jun 29 2024 | 0.7792 | -0.0167 | -2.10% | 0.7911 | 0.8027 | 0.7771 | 30,241,837.00 |
| Jun 28 2024 | 0.7959 | -0.0269 | -3.27% | 0.8221 | 0.8345 | 0.794 | 53,214,243.00 |
| Jun 27 2024 | 0.8228 | 0.0108 | 1.33% | 0.8116 | 0.835 | 0.8016 | 55,680,713.00 |
| Jun 26 2024 | 0.812 | -0.0189 | -2.27% | 0.8292 | 0.8392 | 0.7924 | 47,373,609.00 |
| Jun 25 2024 | 0.8309 | 0.0115 | 1.40% | 0.8202 | 0.8463 | 0.8111 | 67,777,155.00 |
| Jun 24 2024 | 0.8194 | 0.036 | 4.60% | 0.784 | 0.8196 | 0.740 | 114,313,535.00 |
| Jun 23 2024 | 0.7834 | -0.0214 | -2.66% | 0.8046 | 0.8156 | 0.777 | 36,936,153.00 |
| Jun 22 2024 | 0.8048 | 0.0022 | 0.27% | 0.8018 | 0.8106 | 0.792 | 27,828,455.00 |
| Jun 21 2024 | 0.8026 | -0.0006 | -0.07% | 0.8013 | 0.8104 | 0.7826 | 76,079,082.00 |
| Jun 20 2024 | 0.8032 | -0.0067 | -0.83% | 0.8131 | 0.8495 | 0.800 | 83,032,258.00 |
| Jun 19 2024 | 0.8099 | 0.0161 | 2.03% | 0.7951 | 0.835 | 0.7873 | 80,238,783.00 |
| Jun 18 2024 | 0.7938 | -0.0664 | -7.72% | 0.8582 | 0.8622 | 0.724 | 179,196,534.00 |
| Jun 17 2024 | 0.8602 | -0.0627 | -6.79% | 0.9227 | 0.9298 | 0.840 | 89,245,725.00 |
| Jun 16 2024 | 0.9229 | 0.0003 | 0.03% | 0.922 | 0.9375 | 0.8999 | 33,163,128.00 |
| Jun 15 2024 | 0.9226 | 0.010 | 1.10% | 0.9125 | 0.9386 | 0.9102 | 36,949,218.00 |
| Jun 14 2024 | 0.9126 | -0.0255 | -2.72% | 0.9387 | 0.9543 | 0.8757 | 86,221,479.00 |
| Jun 13 2024 | 0.9381 | -0.0344 | -3.54% | 0.9729 | 0.9742 | 0.9215 | 72,549,535.00 |
| Jun 12 2024 | 0.9725 | 0.0356 | 3.80% | 0.938 | 0.9984 | 0.9126 | 86,543,417.00 |
| Jun 11 2024 | 0.9369 | -0.0242 | -2.52% | 0.9601 | 0.964 | 0.9122 | 106,794,028.00 |
| Jun 10 2024 | 0.9611 | -0.0175 | -1.79% | 0.9777 | 0.9831 | 0.9454 | 37,865,989.00 |
| Jun 09 2024 | 0.9786 | 0.0117 | 1.21% | 0.9676 | 0.9884 | 0.9566 | 45,808,726.00 |
| Jun 08 2024 | 0.9669 | -0.0331 | -3.31% | 0.9989 | 1.01 | 0.9511 | 72,554,106.00 |
| Jun 07 2024 | 1.00 | -0.090 | -8.26% | 1.09 | 1.10 | 0.8831 | 135,927,010.00 |
| Jun 06 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.12 | 1.07 | 50,156,867.00 |
| Jun 05 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.14 | 1.10 | 102,286,882.00 |
| Jun 04 2024 | 1.11 | 0.010 | 0.91% | 1.11 | 1.12 | 1.07 | 71,436,239.00 |
| Jun 03 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.14 | 1.10 | 54,221,761.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.09 | 48,537,810.00 |
| Jun 01 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.14 | 1.11 | 28,432,628.00 |
| May 31 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.17 | 1.11 | 62,964,022.00 |
| May 30 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.16 | 1.10 | 74,288,434.00 |
| May 29 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.25 | 0.493026 | 83,288,854.00 |
| May 28 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.23 | 1.17 | 116,333,998.00 |
| May 27 2024 | 1.23 | 0.030 | 2.50% | 1.20 | 1.28 | 1.19 | 98,801,495.00 |
| May 26 2024 | 1.20 | 0.010 | 0.84% | 1.19 | 1.23 | 1.18 | 142,512,908.00 |
| May 25 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.15 | 104,807,999.00 |
| May 24 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.24 | 1.12 | 129,678,349.00 |
| May 23 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.26 | 1.10 | 338,718,733.00 |
| May 22 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.21 | 1.11 | 140,502,813.00 |
| May 21 2024 | 1.20 | 0.080 | 7.14% | 1.13 | 1.24 | 1.12 | 270,395,770.00 |
| May 20 2024 | 1.12 | 0.150 | 15.21% | 0.972 | 1.13 | 0.9475 | 171,632,351.00 |
| May 19 2024 | 0.9721 | -0.0479 | -4.70% | 1.02 | 1.03 | 0.9639 | 66,394,856.00 |
| May 18 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 0.9998 | 74,208,156.00 |
| May 17 2024 | 1.03 | 0.060 | 5.73% | 0.9711 | 1.07 | 0.9671 | 119,353,975.00 |
| May 16 2024 | 0.9742 | -0.0224 | -2.25% | 0.9943 | 0.9994 | 0.9516 | 83,135,551.00 |
| May 15 2024 | 0.9966 | 0.0618 | 6.61% | 0.9354 | 0.998 | 0.9239 | 91,217,854.00 |
| May 14 2024 | 0.9348 | -0.0455 | -4.64% | 0.9815 | 0.9886 | 0.9318 | 97,639,021.00 |
| May 13 2024 | 0.9803 | -0.0174 | -1.74% | 0.9995 | 1.01 | 0.9511 | 80,346,897.00 |
| May 12 2024 | 0.9977 | -0.0019 | -0.19% | 1.00 | 1.01 | 0.9872 | 32,499,163.00 |
| May 11 2024 | 0.9996 | 0.0035 | 0.35% | 0.9952 | 1.01 | 0.9853 | 55,331,162.00 |
| May 10 2024 | 0.9961 | -0.0439 | -4.22% | 1.04 | 1.05 | 0.9838 | 97,307,292.00 |
| May 09 2024 | 1.04 | 0.020 | 1.96% | 1.03 | 1.05 | 0.9987 | 81,941,321.00 |
| May 08 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.05 | 1.01 | 93,464,582.00 |
| May 07 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.03 | 77,017,414.00 |
| May 06 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.14 | 1.05 | 106,676,847.00 |
| May 05 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.10 | 1.03 | 71,985,201.00 |
| May 04 2024 | 1.06 | -0.010 | -0.93% | 1.06 | 1.09 | 1.06 | 64,302,932.00 |
| May 03 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.09 | 1.02 | 99,663,310.00 |
| May 02 2024 | 1.03 | -0.010 | -0.96% | 1.03 | 1.04 | 0.9967 | 97,158,116.00 |
| May 01 2024 | 1.04 | 0.010 | 0.97% | 1.02 | 1.06 | 0.9701 | 123,807,062.00 |
