Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 14.00 | 0.10 | 0.73% | 13.9329 | 14.00 | 13.81 | 978 |
| Apr 17 2024 | 13.8986 | 0.16 | 1.15% | 14.00 | 14.00 | 13.8986 | 1,449 |
| Apr 16 2024 | 13.74 | -0.26 | -1.86% | 13.75 | 13.82 | 13.74 | 584 |
| Apr 15 2024 | 14.00 | 0.29 | 2.09% | 13.86 | 14.00 | 13.60 | 10,682 |
| Apr 12 2024 | 13.7129 | -0.07 | -0.49% | 13.70 | 13.80 | 13.62 | 3,137 |
| Apr 11 2024 | 13.78 | 0.00 | 0.00% | 13.69 | 13.78 | 13.69 | 177 |
| Apr 10 2024 | 13.78 | 0.12 | 0.88% | 13.65 | 13.89 | 13.65 | 1,401 |
| Apr 09 2024 | 13.66 | 0.02 | 0.15% | 13.60 | 13.66 | 13.60 | 1,729 |
| Apr 08 2024 | 13.64 | -0.36 | -2.57% | 14.00 | 14.00 | 13.62 | 2,324 |
| Apr 05 2024 | 14.00 | 0.03 | 0.21% | 13.77 | 14.00 | 13.71 | 646 |
| Apr 04 2024 | 13.97 | 0.21 | 1.53% | 13.86 | 13.97 | 13.85 | 398 |
| Apr 03 2024 | 13.76 | -0.12 | -0.86% | 13.81 | 13.9671 | 13.625 | 2,073 |
| Apr 02 2024 | 13.88 | 0.28 | 2.06% | 13.68 | 13.88 | 13.65 | 1,547 |
| Apr 01 2024 | 13.60 | -0.15 | -1.09% | 13.78 | 13.82 | 13.60 | 2,773 |
| Mar 28 2024 | 13.75 | 0.02 | 0.15% | 13.87 | 13.89 | 13.75 | 830 |
| Mar 27 2024 | 13.73 | -0.02 | -0.15% | 13.73 | 13.73 | 13.73 | 577 |
| Mar 26 2024 | 13.75 | -0.30 | -2.14% | 13.90 | 13.90 | 13.75 | 613 |
| Mar 25 2024 | 14.05 | 0.00 | 0.00% | 13.85 | 14.05 | 13.85 | 206 |
| Mar 22 2024 | 14.05 | 0.00 | 0.00% | 13.89 | 14.05 | 13.66 | 687 |
| Mar 21 2024 | 14.05 | -0.23 | -1.61% | 14.04 | 14.29 | 14.04 | 1,546 |
| Mar 20 2024 | 14.28 | 0.11 | 0.78% | 14.14 | 14.28 | 14.00 | 1,146 |
| Mar 19 2024 | 14.17 | 0.29 | 2.09% | 13.84 | 14.17 | 13.60 | 4,282 |
| Mar 18 2024 | 13.88 | 0.16 | 1.17% | 13.70 | 13.8999 | 12.9425 | 10,012 |
| Mar 15 2024 | 13.72 | -0.17 | -1.22% | 13.90 | 13.90 | 12.9382 | 6,664 |
| Mar 14 2024 | 13.89 | -0.12 | -0.86% | 14.10 | 14.12 | 13.48 | 10,862 |
| Mar 13 2024 | 14.01 | 0.21 | 1.52% | 14.12 | 14.2224 | 13.80 | 9,324 |
| Mar 12 2024 | 13.80 | -0.01 | -0.07% | 14.02 | 14.02 | 13.80 | 1,461 |
| Mar 11 2024 | 13.81 | 0.01 | 0.07% | 14.09 | 14.09 | 13.81 | 1,116 |
| Mar 08 2024 | 13.80 | -0.46 | -3.23% | 14.27 | 14.27 | 13.80 | 689 |
| Mar 07 2024 | 14.26 | 0.32 | 2.30% | 14.01 | 14.26 | 13.82 | 838 |
| Mar 06 2024 | 13.94 | 0.00 | 0.00% | 14.08 | 14.13 | 13.94 | 1,047 |
| Mar 05 2024 | 13.94 | -0.13 | -0.92% | 14.10 | 14.10 | 13.81 | 1,511 |
| Mar 04 2024 | 14.07 | 0.09 | 0.64% | 14.07 | 14.07 | 13.95 | 1,319 |
| Mar 01 2024 | 13.98 | -0.40 | -2.78% | 14.38 | 14.38 | 13.98 | 317 |
| Feb 29 2024 | 14.38 | 0.13 | 0.91% | 14.24 | 14.38 | 14.24 | 1,286 |
| Feb 28 2024 | 14.25 | 0.10 | 0.71% | 13.96 | 14.25 | 13.96 | 1,197 |
| Feb 27 2024 | 14.15 | -0.05 | -0.35% | 14.19 | 14.40 | 14.15 | 3,209 |
| Feb 26 2024 | 14.20 | -0.24 | -1.66% | 14.26 | 14.26 | 14.15 | 5,256 |
| Feb 23 2024 | 14.44 | 0.00 | 0.00% | 14.23 | 14.44 | 14.23 | 829 |
| Feb 22 2024 | 14.44 | 0.16 | 1.14% | 14.34 | 14.44 | 14.20 | 3,705 |
| Feb 21 2024 | 14.2767 | -0.16 | -1.13% | 14.40 | 14.40 | 14.02 | 1,290 |
| Feb 20 2024 | 14.44 | 0.34 | 2.41% | 14.15 | 14.44 | 14.15 | 831 |
| Feb 16 2024 | 14.10 | -0.65 | -4.41% | 14.75 | 14.75 | 14.05 | 3,653 |
| Feb 15 2024 | 14.75 | 0.00 | 0.00% | 14.48 | 14.75 | 14.48 | 113 |
| Feb 14 2024 | 14.75 | 0.75 | 5.36% | 14.315 | 14.75 | 14.00 | 2,685 |
| Feb 13 2024 | 14.00 | -0.11 | -0.78% | 13.80 | 14.00 | 13.80 | 799 |
| Feb 12 2024 | 14.11 | -0.04 | -0.28% | 14.33 | 14.85 | 14.11 | 2,726 |
| Feb 09 2024 | 14.15 | -0.44 | -3.02% | 14.46 | 14.60 | 14.15 | 2,650 |
| Feb 08 2024 | 14.59 | 0.49 | 3.48% | 14.41 | 14.59 | 14.05 | 1,586 |
| Feb 07 2024 | 14.10 | -0.34 | -2.35% | 14.73 | 14.73 | 14.10 | 2,115 |
| Feb 06 2024 | 14.44 | -0.31 | -2.10% | 14.53 | 14.74 | 14.44 | 3,388 |
| Feb 05 2024 | 14.75 | -0.17 | -1.14% | 14.73 | 14.9999 | 14.52 | 1,347 |
| Feb 02 2024 | 14.92 | -0.01 | -0.07% | 15.02 | 15.6399 | 14.92 | 705 |
| Feb 01 2024 | 14.93 | 0.32 | 2.19% | 14.83 | 14.93 | 14.83 | 524 |
| Jan 31 2024 | 14.61 | -0.49 | -3.25% | 15.24 | 15.24 | 14.61 | 631 |
| Jan 30 2024 | 15.10 | -0.01 | -0.07% | 15.03 | 15.42 | 15.03 | 2,276 |
| Jan 29 2024 | 15.11 | 0.00 | 0.00% | 15.06 | 15.11 | 14.54 | 203 |
| Jan 26 2024 | 15.11 | 0.12 | 0.80% | 14.74 | 15.11 | 14.74 | 1,461 |
| Jan 25 2024 | 14.99 | 0.25 | 1.70% | 15.00 | 15.00 | 14.9337 | 1,229 |
| Jan 24 2024 | 14.74 | 0.32 | 2.22% | 14.70 | 14.89 | 14.34 | 3,221 |
| Jan 23 2024 | 14.42 | -0.58 | -3.87% | 15.02 | 15.105 | 14.42 | 1,055 |
| Jan 22 2024 | 15.00 | 0.00 | 0.00% | 15.02 | 15.02 | 15.00 | 237 |
