Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARKW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 75.40 | 0.81 | 1.09% | 75.91 | 76.39 | 74.46 | 324,084 |
| May 31 2024 | 74.59 | -1.25 | -1.65% | 76.00 | 76.4608 | 73.46 | 344,643 |
| May 30 2024 | 75.84 | -0.81 | -1.06% | 76.23 | 76.30 | 75.10 | 284,979 |
| May 29 2024 | 76.65 | -1.16 | -1.49% | 76.42 | 76.85 | 75.91 | 262,541 |
| May 28 2024 | 77.81 | 0.38 | 0.49% | 77.14 | 77.81 | 76.19 | 127,598 |
| May 24 2024 | 77.43 | 1.46 | 1.92% | 75.89 | 77.43 | 75.69 | 189,104 |
| May 23 2024 | 75.97 | -1.55 | -2.00% | 78.24 | 78.24 | 75.35 | 272,776 |
| May 22 2024 | 77.52 | -1.01 | -1.29% | 78.23 | 78.735 | 77.345 | 104,013 |
| May 21 2024 | 78.53 | -0.43 | -0.54% | 78.84 | 78.92 | 78.12 | 98,365 |
| May 20 2024 | 78.96 | 0.77 | 0.98% | 77.81 | 79.03 | 77.40 | 150,792 |
| May 17 2024 | 78.19 | 1.23 | 1.60% | 77.37 | 78.21 | 76.88 | 137,361 |
| May 16 2024 | 76.96 | -1.14 | -1.46% | 77.61 | 78.04 | 76.78 | 226,965 |
| May 15 2024 | 78.10 | 2.14 | 2.82% | 77.43 | 78.10 | 76.5343 | 212,390 |
| May 14 2024 | 75.96 | 1.07 | 1.43% | 74.93 | 76.91 | 74.7495 | 226,759 |
| May 13 2024 | 74.89 | 0.94 | 1.27% | 74.59 | 75.60 | 74.59 | 140,125 |
| May 10 2024 | 73.95 | -1.78 | -2.35% | 75.97 | 76.11 | 73.86 | 301,665 |
| May 09 2024 | 75.73 | -0.58 | -0.76% | 75.52 | 75.82 | 74.84 | 111,094 |
| May 08 2024 | 76.31 | -0.95 | -1.23% | 76.23 | 76.91 | 75.88 | 118,376 |
| May 07 2024 | 77.26 | -1.34 | -1.70% | 78.14 | 78.44 | 77.26 | 208,276 |
| May 06 2024 | 78.60 | 1.86 | 2.42% | 77.42 | 78.70 | 77.42 | 227,329 |
| May 03 2024 | 76.74 | 0.39 | 0.51% | 77.96 | 78.25 | 76.23 | 181,831 |
| May 02 2024 | 76.35 | 2.50 | 3.39% | 75.29 | 76.35 | 73.92 | 339,789 |
| May 01 2024 | 73.85 | -0.30 | -0.40% | 73.28 | 76.17 | 73.08 | 328,312 |
| Apr 30 2024 | 74.15 | -2.76 | -3.59% | 76.16 | 76.56 | 74.11 | 192,713 |
| Apr 29 2024 | 76.91 | 0.69 | 0.91% | 76.89 | 77.58 | 76.4466 | 149,073 |
| Apr 26 2024 | 76.22 | 0.34 | 0.45% | 75.72 | 76.45 | 75.06 | 247,636 |
| Apr 25 2024 | 75.88 | -0.04 | -0.05% | 73.53 | 75.91 | 73.27 | 157,583 |
| Apr 24 2024 | 75.92 | -0.43 | -0.56% | 77.31 | 77.56 | 75.26 | 241,737 |
| Apr 23 2024 | 76.35 | 2.37 | 3.20% | 74.57 | 76.71 | 74.57 | 207,653 |
| Apr 22 2024 | 73.98 | 1.16 | 1.59% | 73.45 | 74.41 | 72.47 | 152,321 |
| Apr 19 2024 | 72.82 | -1.58 | -2.12% | 74.12 | 74.8857 | 72.49 | 170,489 |
| Apr 18 2024 | 74.40 | -0.01 | -0.01% | 74.45 | 75.70 | 73.81 | 271,281 |
| Apr 17 2024 | 74.41 | -0.84 | -1.12% | 75.60 | 76.00 | 73.71 | 279,496 |
| Apr 16 2024 | 75.25 | -0.46 | -0.61% | 75.45 | 75.89 | 74.3328 | 237,438 |
| Apr 15 2024 | 75.71 | -3.43 | -4.33% | 79.35 | 79.385 | 75.57 | 278,530 |
| Apr 12 2024 | 79.14 | -2.68 | -3.28% | 81.14 | 81.44 | 78.86 | 352,092 |
| Apr 11 2024 | 81.82 | 1.14 | 1.41% | 81.13 | 82.13 | 80.184 | 168,225 |
| Apr 10 2024 | 80.68 | -0.76 | -0.93% | 79.75 | 81.1191 | 79.50 | 129,275 |
| Apr 09 2024 | 81.44 | -0.31 | -0.38% | 81.63 | 82.06 | 80.79 | 161,799 |
| Apr 08 2024 | 81.75 | 1.75 | 2.19% | 81.67 | 82.085 | 81.22 | 155,713 |
| Apr 05 2024 | 80.00 | 0.41 | 0.52% | 79.14 | 80.81 | 79.00 | 122,328 |
| Apr 04 2024 | 79.59 | -1.07 | -1.33% | 81.53 | 82.1899 | 79.59 | 198,154 |
| Apr 03 2024 | 80.66 | 0.39 | 0.49% | 79.66 | 80.9299 | 79.50 | 229,185 |
| Apr 02 2024 | 80.27 | -1.84 | -2.24% | 79.35 | 80.31 | 78.50 | 222,860 |
| Apr 01 2024 | 82.11 | -1.19 | -1.43% | 83.08 | 83.26 | 81.44 | 228,514 |
| Mar 28 2024 | 83.30 | 0.35 | 0.42% | 83.36 | 84.09 | 83.10 | 230,802 |
| Mar 27 2024 | 82.95 | -0.49 | -0.59% | 84.81 | 85.00 | 82.30 | 532,251 |
| Mar 26 2024 | 83.44 | -0.25 | -0.30% | 84.36 | 84.7281 | 83.38 | 138,867 |
| Mar 25 2024 | 83.69 | 2.28 | 2.80% | 81.65 | 83.83 | 81.64 | 189,362 |
| Mar 22 2024 | 81.41 | -1.25 | -1.51% | 81.70 | 82.31 | 80.85 | 161,810 |
| Mar 21 2024 | 82.66 | 0.51 | 0.62% | 83.20 | 84.2388 | 82.6533 | 254,589 |
| Mar 20 2024 | 82.15 | 2.96 | 3.74% | 79.46 | 82.26 | 79.07 | 203,077 |
| Mar 19 2024 | 79.19 | -1.01 | -1.26% | 78.61 | 79.53 | 77.47 | 364,837 |
| Mar 18 2024 | 80.20 | 0.07 | 0.09% | 80.32 | 80.70 | 79.18 | 258,245 |
| Mar 15 2024 | 80.13 | -0.48 | -0.60% | 79.48 | 80.80 | 79.3174 | 263,571 |
| Mar 14 2024 | 80.61 | -2.22 | -2.68% | 83.03 | 83.105 | 79.73 | 215,934 |
| Mar 13 2024 | 82.83 | 0.30 | 0.36% | 82.25 | 84.06 | 82.25 | 128,563 |
| Mar 12 2024 | 82.53 | -0.06 | -0.07% | 82.96 | 83.20 | 81.21 | 187,439 |
| Mar 11 2024 | 82.59 | 0.25 | 0.30% | 82.96 | 83.9457 | 82.45 | 263,960 |
| Mar 08 2024 | 82.34 | 0.68 | 0.83% | 82.31 | 84.94 | 81.72 | 234,400 |
| Mar 07 2024 | 81.66 | 1.15 | 1.43% | 81.21 | 81.85 | 80.60 | 267,728 |
| Mar 06 2024 | 80.51 | 2.28 | 2.91% | 80.56 | 81.21 | 79.22 | 267,358 |
