Register for real-time alerts, custom portfolio, and market movers
ARF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.81 | 0.00 | 0.00% | 3.84 | 3.86 | 3.81 | 1,130,271 |
| Jul 25 2024 | 3.81 | -0.02 | -0.52% | 3.83 | 3.85 | 3.80 | 1,136,940 |
| Jul 24 2024 | 3.83 | -0.14 | -3.53% | 3.82 | 3.96 | 3.82 | 1,944,691 |
| Jul 23 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
| Jul 22 2024 | 3.97 | 0.03 | 0.76% | 3.86 | 3.97 | 3.85 | 669,707 |
| Jul 19 2024 | 3.94 | -0.06 | -1.38% | 3.92 | 3.97 | 3.89 | 555,105 |
| Jul 18 2024 | 3.995 | -0.05 | -1.24% | 4.02 | 4.03 | 3.97 | 520,451 |
| Jul 17 2024 | 4.045 | 0.04 | 1.13% | 4.02 | 4.075 | 3.99 | 797,905 |
| Jul 16 2024 | 4.00 | 0.03 | 0.76% | 3.97 | 4.03 | 3.95 | 449,601 |
| Jul 15 2024 | 3.97 | 0.01 | 0.25% | 3.97 | 4.00 | 3.96 | 514,178 |
| Jul 12 2024 | 3.96 | 0.02 | 0.51% | 3.93 | 3.99 | 3.91 | 476,825 |
| Jul 11 2024 | 3.94 | 0.01 | 0.25% | 3.99 | 3.99 | 3.91 | 921,135 |
| Jul 10 2024 | 3.93 | 0.07 | 1.81% | 3.89 | 3.95 | 3.88 | 587,025 |
| Jul 09 2024 | 3.86 | 0.02 | 0.52% | 3.86 | 3.90 | 3.83 | 569,830 |
| Jul 08 2024 | 3.84 | -0.05 | -1.29% | 3.87 | 3.895 | 3.825 | 402,420 |
| Jul 05 2024 | 3.89 | -0.02 | -0.51% | 3.89 | 3.945 | 3.86 | 379,216 |
| Jul 04 2024 | 3.91 | -0.05 | -1.26% | 4.00 | 4.02 | 3.90 | 760,786 |
| Jul 03 2024 | 3.96 | 0.03 | 0.76% | 3.93 | 3.97 | 3.91 | 610,490 |
| Jul 02 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.96 | 3.90 | 714,662 |
| Jul 01 2024 | 3.93 | 0.03 | 0.77% | 3.84 | 3.93 | 3.81 | 478,120 |
| Jun 28 2024 | 3.90 | -0.01 | -0.26% | 3.92 | 3.97 | 3.875 | 962,238 |
| Jun 27 2024 | 3.91 | -0.05 | -1.26% | 3.87 | 3.93 | 3.80 | 1,079,579 |
| Jun 26 2024 | 3.96 | -0.10 | -2.46% | 4.03 | 4.04 | 3.95 | 965,060 |
| Jun 25 2024 | 4.06 | 0.05 | 1.25% | 4.05 | 4.08 | 4.00 | 2,083,785 |
| Jun 24 2024 | 4.01 | 0.07 | 1.91% | 3.98 | 4.04 | 3.97 | 1,142,228 |
| Jun 21 2024 | 3.935 | 0.09 | 2.21% | 3.90 | 3.96 | 3.90 | 1,489,919 |
| Jun 20 2024 | 3.85 | 0.02 | 0.52% | 3.86 | 3.88 | 3.77 | 1,597,672 |
| Jun 19 2024 | 3.83 | 0.03 | 0.79% | 3.82 | 3.85 | 3.79 | 338,833 |
| Jun 18 2024 | 3.80 | 0.05 | 1.47% | 3.78 | 3.81 | 3.74 | 403,614 |
| Jun 17 2024 | 3.745 | -0.01 | -0.13% | 3.72 | 3.775 | 3.72 | 411,064 |
| Jun 14 2024 | 3.75 | 0.06 | 1.63% | 3.72 | 3.75 | 3.67 | 420,159 |
| Jun 13 2024 | 3.69 | 0.02 | 0.54% | 3.70 | 3.73 | 3.68 | 372,224 |
| Jun 12 2024 | 3.67 | 0.00 | 0.00% | 3.66 | 3.68 | 3.64 | 440,564 |
| Jun 11 2024 | 3.67 | -0.13 | -3.29% | 3.76 | 3.76 | 3.65 | 543,209 |
| Jun 07 2024 | 3.795 | -0.06 | -1.43% | 3.85 | 3.85 | 3.79 | 282,778 |
| Jun 06 2024 | 3.85 | 0.04 | 1.05% | 3.85 | 3.86 | 3.80 | 496,673 |
| Jun 05 2024 | 3.81 | 0.05 | 1.33% | 3.75 | 3.83 | 3.74 | 262,686 |
| Jun 04 2024 | 3.76 | -0.05 | -1.31% | 3.81 | 3.82 | 3.74 | 484,024 |
| Jun 03 2024 | 3.81 | 0.09 | 2.42% | 3.80 | 3.83 | 3.76 | 417,481 |
| May 31 2024 | 3.72 | 0.02 | 0.54% | 3.72 | 3.77 | 3.70 | 1,052,136 |
| May 30 2024 | 3.70 | -0.06 | -1.60% | 3.75 | 3.77 | 3.67 | 676,787 |
| May 29 2024 | 3.76 | -0.02 | -0.40% | 3.75 | 3.76 | 3.71 | 721,863 |
| May 28 2024 | 3.775 | -0.07 | -1.82% | 3.84 | 3.84 | 3.77 | 562,447 |
| May 27 2024 | 3.845 | 0.08 | 1.99% | 3.81 | 3.85 | 3.79 | 476,759 |
| May 24 2024 | 3.77 | -0.03 | -0.79% | 3.73 | 3.785 | 3.73 | 333,937 |
| May 23 2024 | 3.80 | -0.02 | -0.52% | 3.76 | 3.82 | 3.74 | 563,198 |
| May 22 2024 | 3.82 | -0.01 | -0.26% | 3.86 | 3.86 | 3.79 | 650,457 |
| May 21 2024 | 3.83 | -0.01 | -0.26% | 3.83 | 3.85 | 3.79 | 456,576 |
| May 20 2024 | 3.84 | -0.03 | -0.78% | 3.87 | 3.87 | 3.80 | 214,445 |
| May 17 2024 | 3.87 | -0.03 | -0.77% | 3.85 | 3.88 | 3.83 | 363,090 |
| May 16 2024 | 3.90 | 0.11 | 2.90% | 3.85 | 3.92 | 3.815 | 477,344 |
| May 15 2024 | 3.79 | 0.05 | 1.34% | 3.77 | 3.80 | 3.75 | 206,855 |
| May 14 2024 | 3.74 | 0.02 | 0.54% | 3.73 | 3.77 | 3.72 | 494,720 |
| May 13 2024 | 3.72 | -0.03 | -0.80% | 3.76 | 3.76 | 3.70 | 703,140 |
| May 10 2024 | 3.75 | 0.00 | 0.00% | 3.77 | 3.79 | 3.73 | 254,748 |
| May 09 2024 | 3.75 | -0.05 | -1.19% | 3.82 | 3.83 | 3.73 | 403,981 |
| May 08 2024 | 3.795 | 0.05 | 1.47% | 3.75 | 3.81 | 3.74 | 691,592 |
| May 07 2024 | 3.74 | 0.03 | 0.81% | 3.76 | 3.77 | 3.71 | 1,098,695 |
| May 06 2024 | 3.71 | -0.03 | -0.80% | 3.76 | 3.76 | 3.70 | 436,809 |
| May 03 2024 | 3.74 | 0.06 | 1.63% | 3.65 | 3.76 | 3.65 | 1,556,171 |
| May 02 2024 | 3.68 | 0.01 | 0.27% | 3.69 | 3.715 | 3.66 | 566,997 |
| May 01 2024 | 3.67 | -0.02 | -0.54% | 3.65 | 3.67 | 3.62 | 460,488 |
| Apr 30 2024 | 3.69 | 0.06 | 1.65% | 3.63 | 3.70 | 3.63 | 558,564 |
| Apr 29 2024 | 3.63 | 0.11 | 3.13% | 3.59 | 3.65 | 3.57 | 562,422 |
