Register for streaming realtime charts, analysis tools, and prices.
ARKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 27.76 | 0.16 | 0.58% | 28.32 | 28.45 | 27.67 | 380,927 |
| May 02 2024 | 27.60 | 0.73 | 2.72% | 27.27 | 27.6253 | 26.76 | 408,297 |
| May 01 2024 | 26.87 | 0.08 | 0.30% | 26.51 | 27.58 | 26.49 | 398,101 |
| Apr 30 2024 | 26.79 | -0.81 | -2.93% | 27.40 | 27.51 | 26.775 | 475,876 |
| Apr 29 2024 | 27.60 | -0.29 | -1.04% | 27.84 | 28.05 | 27.39 | 518,009 |
| Apr 26 2024 | 27.89 | 0.54 | 1.97% | 27.40 | 27.89 | 27.30 | 454,200 |
| Apr 25 2024 | 27.35 | -0.37 | -1.33% | 26.71 | 27.45 | 26.59 | 288,319 |
| Apr 24 2024 | 27.72 | -0.47 | -1.67% | 28.23 | 28.36 | 27.595 | 457,064 |
| Apr 23 2024 | 28.19 | 1.03 | 3.79% | 27.35 | 28.275 | 27.28 | 721,250 |
| Apr 22 2024 | 27.16 | 0.48 | 1.80% | 26.96 | 27.35 | 26.685 | 518,494 |
| Apr 19 2024 | 26.68 | -0.47 | -1.73% | 27.17 | 27.37 | 26.52 | 597,182 |
| Apr 18 2024 | 27.15 | -0.07 | -0.26% | 27.32 | 27.7395 | 27.0401 | 499,168 |
| Apr 17 2024 | 27.22 | -0.30 | -1.09% | 27.68 | 27.82 | 27.015 | 443,193 |
| Apr 16 2024 | 27.52 | 0.06 | 0.22% | 27.12 | 27.71 | 27.06 | 540,273 |
| Apr 15 2024 | 27.46 | -1.06 | -3.72% | 28.67 | 28.7201 | 27.42 | 577,855 |
| Apr 12 2024 | 28.52 | -1.02 | -3.45% | 29.14 | 29.21 | 28.39 | 700,154 |
| Apr 11 2024 | 29.54 | 0.45 | 1.55% | 29.22 | 29.58 | 28.84 | 391,659 |
| Apr 10 2024 | 29.09 | -0.41 | -1.39% | 28.81 | 29.34 | 28.81 | 394,908 |
| Apr 09 2024 | 29.50 | -0.09 | -0.30% | 29.60 | 29.76 | 29.17 | 367,771 |
| Apr 08 2024 | 29.59 | 0.34 | 1.16% | 29.55 | 29.75 | 29.37 | 378,140 |
| Apr 05 2024 | 29.25 | 0.17 | 0.58% | 28.90 | 29.4431 | 28.85 | 411,734 |
| Apr 04 2024 | 29.08 | -0.43 | -1.46% | 29.86 | 30.0201 | 29.06 | 395,372 |
| Apr 03 2024 | 29.51 | 0.05 | 0.17% | 29.32 | 29.72 | 29.25 | 284,772 |
| Apr 02 2024 | 29.46 | -0.42 | -1.41% | 29.10 | 29.495 | 28.895 | 534,677 |
| Apr 01 2024 | 29.88 | -0.45 | -1.48% | 30.30 | 30.40 | 29.795 | 558,868 |
| Mar 28 2024 | 30.33 | 0.09 | 0.30% | 30.33 | 30.5901 | 30.24 | 211,305 |
| Mar 27 2024 | 30.24 | -0.22 | -0.72% | 30.92 | 30.99 | 30.015 | 690,430 |
| Mar 26 2024 | 30.46 | -0.05 | -0.16% | 30.76 | 30.857 | 30.44 | 264,878 |
| Mar 25 2024 | 30.51 | 0.48 | 1.60% | 30.06 | 30.6097 | 30.06 | 255,319 |
| Mar 22 2024 | 30.03 | -0.46 | -1.51% | 30.22 | 30.43 | 29.96 | 233,982 |
| Mar 21 2024 | 30.49 | 0.29 | 0.96% | 30.47 | 30.92 | 30.34 | 315,960 |
| Mar 20 2024 | 30.20 | 1.15 | 3.96% | 29.03 | 30.21 | 29.03 | 577,866 |
| Mar 19 2024 | 29.05 | -0.18 | -0.62% | 28.77 | 29.14 | 28.4001 | 468,688 |
| Mar 18 2024 | 29.23 | 0.06 | 0.21% | 29.19 | 29.37 | 28.88 | 351,851 |
| Mar 15 2024 | 29.17 | -0.23 | -0.78% | 29.12 | 29.55 | 29.01 | 509,165 |
| Mar 14 2024 | 29.40 | -0.68 | -2.26% | 30.22 | 30.28 | 29.105 | 586,085 |
| Mar 13 2024 | 30.08 | 0.24 | 0.80% | 29.74 | 30.54 | 29.74 | 386,028 |
| Mar 12 2024 | 29.84 | 0.21 | 0.71% | 29.79 | 29.945 | 29.20 | 334,492 |
| Mar 11 2024 | 29.63 | -0.06 | -0.20% | 29.86 | 30.09 | 29.61 | 360,187 |
| Mar 08 2024 | 29.69 | 0.38 | 1.30% | 29.48 | 30.49 | 29.47 | 570,546 |
| Mar 07 2024 | 29.31 | 0.47 | 1.63% | 29.13 | 29.37 | 28.92 | 382,676 |
| Mar 06 2024 | 28.84 | 0.76 | 2.71% | 28.69 | 29.03 | 28.37 | 581,952 |
| Mar 05 2024 | 28.08 | -1.05 | -3.60% | 28.82 | 28.93 | 27.90 | 735,833 |
| Mar 04 2024 | 29.13 | 0.26 | 0.90% | 29.07 | 29.41 | 28.775 | 609,654 |
| Mar 01 2024 | 28.87 | 0.19 | 0.66% | 28.70 | 28.91 | 28.42 | 449,366 |
| Feb 29 2024 | 28.68 | 0.31 | 1.09% | 28.72 | 28.93 | 28.305 | 433,549 |
| Feb 28 2024 | 28.37 | -0.02 | -0.07% | 28.39 | 28.81 | 28.23 | 463,153 |
| Feb 27 2024 | 28.39 | 0.39 | 1.39% | 28.31 | 28.50 | 28.05 | 585,804 |
| Feb 26 2024 | 28.00 | 0.69 | 2.53% | 27.36 | 28.095 | 27.36 | 595,552 |
| Feb 23 2024 | 27.31 | 0.26 | 0.96% | 27.30 | 27.605 | 27.055 | 378,339 |
| Feb 22 2024 | 27.05 | 0.59 | 2.23% | 27.08 | 27.20 | 26.86 | 495,224 |
| Feb 21 2024 | 26.46 | -1.02 | -3.71% | 26.69 | 26.81 | 26.28 | 566,746 |
| Feb 20 2024 | 27.48 | -0.69 | -2.45% | 27.85 | 27.93 | 27.07 | 517,771 |
| Feb 16 2024 | 28.17 | -0.12 | -0.42% | 28.44 | 28.80 | 28.10 | 424,674 |
| Feb 15 2024 | 28.29 | 0.16 | 0.57% | 28.25 | 28.43 | 28.03 | 464,355 |
| Feb 14 2024 | 28.13 | 1.34 | 5.00% | 27.50 | 28.145 | 27.455 | 397,784 |
| Feb 13 2024 | 26.79 | -1.24 | -4.42% | 26.78 | 27.26 | 26.57 | 526,588 |
| Feb 12 2024 | 28.03 | 0.26 | 0.94% | 27.78 | 28.33 | 27.76 | 465,529 |
| Feb 09 2024 | 27.77 | 0.47 | 1.72% | 27.75 | 27.90 | 27.495 | 518,521 |
| Feb 08 2024 | 27.30 | 0.77 | 2.90% | 26.80 | 27.47 | 26.80 | 644,041 |
| Feb 07 2024 | 26.53 | 0.48 | 1.84% | 26.17 | 26.60 | 25.96 | 604,075 |
| Feb 06 2024 | 26.05 | 0.35 | 1.36% | 25.80 | 26.12 | 25.68 | 712,092 |
| Feb 05 2024 | 25.70 | -0.69 | -2.61% | 26.21 | 26.25 | 25.42 | 597,237 |
