Register for streaming realtime charts, analysis tools, and prices.
ARKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 69.24 | 2.11 | 3.14% | 67.37 | 69.39 | 66.90 | 1,272,622 |
| May 23 2024 | 67.13 | -2.52 | -3.62% | 69.25 | 69.41 | 66.6801 | 1,412,294 |
| May 22 2024 | 69.65 | 0.34 | 0.49% | 69.75 | 70.72 | 69.19 | 936,920 |
| May 21 2024 | 69.31 | -0.89 | -1.27% | 70.98 | 71.32 | 69.15 | 1,411,984 |
| May 20 2024 | 70.20 | 3.06 | 4.56% | 67.04 | 70.21 | 66.765 | 1,846,779 |
| May 17 2024 | 67.14 | 1.92 | 2.94% | 66.38 | 67.55 | 65.85 | 1,096,817 |
| May 16 2024 | 65.22 | -0.84 | -1.27% | 66.00 | 66.4613 | 64.59 | 1,080,160 |
| May 15 2024 | 66.06 | 4.49 | 7.29% | 64.31 | 66.46 | 63.96 | 2,307,084 |
| May 14 2024 | 61.57 | -1.62 | -2.56% | 61.97 | 62.25 | 61.10 | 722,288 |
| May 13 2024 | 63.19 | 2.55 | 4.21% | 62.79 | 63.48 | 62.57 | 1,189,918 |
| May 10 2024 | 60.64 | -1.86 | -2.98% | 62.89 | 63.15 | 60.14 | 1,857,243 |
| May 09 2024 | 62.50 | 0.36 | 0.58% | 61.32 | 62.73 | 60.85 | 1,113,801 |
| May 08 2024 | 62.14 | -0.91 | -1.44% | 62.01 | 62.8033 | 61.75 | 624,400 |
| May 07 2024 | 63.05 | -0.19 | -0.30% | 63.50 | 64.35 | 62.77 | 1,024,898 |
| May 06 2024 | 63.24 | 1.10 | 1.77% | 63.62 | 64.2388 | 62.74 | 1,057,877 |
| May 03 2024 | 62.14 | 2.76 | 4.65% | 61.30 | 62.28 | 61.20 | 1,400,486 |
| May 02 2024 | 59.38 | 2.51 | 4.41% | 58.75 | 59.60 | 58.21 | 1,722,626 |
| May 01 2024 | 56.87 | -2.21 | -3.74% | 57.63 | 59.41 | 56.53 | 2,521,633 |
| Apr 30 2024 | 59.08 | -3.89 | -6.18% | 61.12 | 61.46 | 58.91 | 2,396,905 |
| Apr 29 2024 | 62.97 | -0.75 | -1.18% | 62.51 | 63.19 | 61.6901 | 1,251,943 |
| Apr 26 2024 | 63.72 | -1.04 | -1.61% | 63.76 | 64.77 | 63.28 | 878,367 |
| Apr 25 2024 | 64.76 | 0.85 | 1.33% | 63.17 | 64.93 | 63.0302 | 1,173,018 |
| Apr 24 2024 | 63.91 | -2.64 | -3.97% | 66.01 | 66.33 | 63.68 | 2,691,719 |
| Apr 23 2024 | 66.55 | -0.05 | -0.08% | 66.13 | 67.19 | 66.13 | 917,186 |
| Apr 22 2024 | 66.60 | 2.18 | 3.38% | 66.16 | 66.87 | 65.7118 | 1,591,772 |
| Apr 19 2024 | 64.42 | 0.86 | 1.35% | 64.75 | 65.15 | 63.595 | 1,796,575 |
| Apr 18 2024 | 63.56 | 2.51 | 4.11% | 62.41 | 64.20 | 61.91 | 2,341,867 |
| Apr 17 2024 | 61.05 | -1.67 | -2.66% | 62.41 | 62.99 | 59.62 | 2,830,510 |
| Apr 16 2024 | 62.72 | -0.59 | -0.93% | 63.24 | 63.30 | 61.70 | 1,338,857 |
| Apr 15 2024 | 63.31 | -3.58 | -5.35% | 66.30 | 66.5499 | 62.33 | 2,737,849 |
| Apr 12 2024 | 66.89 | -3.62 | -5.13% | 70.14 | 70.3001 | 65.19 | 3,541,063 |
| Apr 11 2024 | 70.51 | 0.36 | 0.51% | 70.80 | 70.92 | 69.55 | 1,927,017 |
| Apr 10 2024 | 70.15 | 1.17 | 1.70% | 67.65 | 70.15 | 67.45 | 1,899,244 |
| Apr 09 2024 | 68.98 | -2.81 | -3.91% | 70.74 | 71.0192 | 68.23 | 2,477,112 |
| Apr 08 2024 | 71.79 | 4.36 | 6.47% | 72.24 | 72.26 | 71.25 | 2,075,723 |
| Apr 05 2024 | 67.43 | -1.11 | -1.62% | 66.97 | 68.66 | 66.87 | 1,759,692 |
| Apr 04 2024 | 68.54 | 2.67 | 4.05% | 67.38 | 69.43 | 67.165 | 1,833,801 |
| Apr 03 2024 | 65.87 | -0.10 | -0.15% | 65.76 | 66.9943 | 65.57 | 1,197,151 |
| Apr 02 2024 | 65.97 | -3.81 | -5.46% | 64.93 | 66.34 | 64.6307 | 1,740,518 |
| Apr 01 2024 | 69.78 | -1.20 | -1.69% | 70.15 | 70.1999 | 68.11 | 1,946,197 |
| Mar 28 2024 | 70.98 | 2.28 | 3.32% | 71.17 | 71.79 | 70.53 | 3,175,633 |
| Mar 27 2024 | 68.70 | -0.83 | -1.19% | 71.70 | 71.84 | 68.4401 | 2,747,185 |
| Mar 26 2024 | 69.53 | -1.60 | -2.25% | 70.89 | 71.0399 | 69.37 | 2,502,031 |
| Mar 25 2024 | 71.13 | 7.13 | 11.14% | 67.03 | 71.24 | 67.01 | 4,183,642 |
| Mar 22 2024 | 64.00 | -1.22 | -1.87% | 64.18 | 64.34 | 62.65 | 2,920,249 |
| Mar 21 2024 | 65.22 | -0.70 | -1.06% | 67.70 | 67.72 | 64.91 | 3,423,268 |
| Mar 20 2024 | 65.92 | 1.51 | 2.34% | 63.44 | 66.11 | 62.08 | 5,512,363 |
| Mar 19 2024 | 64.41 | -2.45 | -3.66% | 63.74 | 65.81 | 62.25 | 4,882,338 |
| Mar 18 2024 | 66.86 | -2.29 | -3.31% | 67.97 | 68.575 | 66.57 | 3,088,942 |
| Mar 15 2024 | 69.15 | -0.27 | -0.39% | 67.85 | 70.73 | 67.611 | 3,025,416 |
| Mar 14 2024 | 69.42 | -4.19 | -5.69% | 72.72 | 72.81 | 68.41 | 5,836,158 |
| Mar 13 2024 | 73.61 | 2.21 | 3.10% | 72.79 | 73.6218 | 71.76 | 3,724,505 |
| Mar 12 2024 | 71.40 | -0.80 | -1.11% | 72.38 | 73.28 | 68.73 | 7,417,862 |
| Mar 11 2024 | 72.20 | 2.81 | 4.05% | 72.45 | 73.01 | 71.46 | 4,875,709 |
| Mar 08 2024 | 69.39 | 1.61 | 2.38% | 68.25 | 70.4787 | 66.25 | 3,952,460 |
| Mar 07 2024 | 67.78 | 0.68 | 1.01% | 67.48 | 68.23 | 66.78 | 3,509,955 |
| Mar 06 2024 | 67.10 | 5.06 | 8.16% | 66.95 | 67.69 | 65.40 | 2,831,125 |
| Mar 05 2024 | 62.04 | -5.75 | -8.48% | 67.82 | 69.52 | 59.60 | 8,431,997 |
| Mar 04 2024 | 67.79 | 4.61 | 7.30% | 65.49 | 68.10 | 65.45 | 4,155,205 |
| Mar 01 2024 | 63.18 | 0.90 | 1.45% | 62.51 | 63.41 | 61.25 | 1,878,239 |
| Feb 29 2024 | 62.28 | 1.78 | 2.94% | 63.46 | 63.74 | 60.44 | 3,138,299 |
| Feb 28 2024 | 60.50 | 3.36 | 5.88% | 60.34 | 64.41 | 59.14 | 7,281,604 |
| Feb 27 2024 | 57.14 | 2.61 | 4.79% | 56.98 | 57.75 | 56.33 | 3,530,594 |
| Feb 26 2024 | 54.53 | 3.39 | 6.63% | 51.46 | 55.04 | 51.43 | 5,184,585 |
