Register to chat with like-minded investors on our interactive forums.
ARBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.97 | 0.01 | 0.51% | 1.98 | 1.99 | 1.80 | 98,250 |
| Jun 12 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| Jun 11 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.96 | 12,750 |
| Jun 10 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.00 | 2.00 | 1,500 |
| Jun 07 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 1,500 |
| Jun 06 2024 | 2.02 | 0.02 | 1.00% | 2.02 | 2.10 | 2.00 | 15,000 |
| Jun 05 2024 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 1.98 | 9,000 |
| Jun 04 2024 | 2.00 | -0.02 | -0.99% | 1.97 | 2.00 | 1.96 | 9,750 |
| Jun 03 2024 | 2.02 | 0.02 | 1.00% | 2.02 | 2.02 | 2.02 | 2,250 |
| May 31 2024 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 1.94 | 11,250 |
| May 30 2024 | 1.96 | -0.04 | -2.00% | 1.96 | 1.96 | 1.96 | 750 |
| May 29 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.98 | 3,750 |
| May 28 2024 | 2.00 | 0.04 | 2.04% | 1.99 | 2.00 | 1.99 | 7,500 |
| May 27 2024 | 1.96 | 0.00 | 0.00% | 1.94 | 1.96 | 1.87 | 11,250 |
| May 24 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 1.96 | 0.00 |
| May 23 2024 | 1.96 | -0.02 | -1.01% | 1.99 | 1.99 | 1.96 | 2,250 |
| May 22 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| May 21 2024 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1.91 | 6,750 |
| May 20 2024 | 1.96 | -0.02 | -1.01% | 1.92 | 1.96 | 1.90 | 5,250 |
| May 17 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 1.98 | 1.95 | 6,750 |
| May 16 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.04 | 1.97 | 12,000 |
| May 15 2024 | 2.00 | 0.04 | 2.04% | 2.06 | 2.06 | 2.00 | 14,250 |
| May 14 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.04 | 1.96 | 33,000 |
| May 13 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.00 | 1.94 | 21,750 |
| May 10 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.00 | 1.97 | 9,750 |
| May 09 2024 | 2.00 | -0.04 | -1.96% | 2.00 | 2.00 | 1.98 | 15,750 |
| May 08 2024 | 2.04 | 0.00 | 0.00% | 2.00 | 2.04 | 1.98 | 18,750 |
| May 07 2024 | 2.04 | 0.02 | 0.99% | 2.10 | 2.10 | 1.97 | 48,000 |
| May 06 2024 | 2.02 | 0.02 | 1.00% | 1.95 | 2.12 | 1.95 | 122,250 |
| May 03 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.04 | 1.95 | 18,000 |
| May 02 2024 | 1.97 | 0.02 | 1.03% | 1.99 | 2.00 | 1.90 | 49,500 |
| Apr 30 2024 | 1.95 | -0.04 | -2.01% | 1.92 | 1.97 | 1.90 | 34,500 |
| Apr 29 2024 | 1.99 | 0.07 | 3.65% | 1.95 | 1.99 | 1.92 | 7,500 |
| Apr 26 2024 | 1.92 | 0.05 | 2.67% | 1.92 | 1.93 | 1.91 | 9,750 |
| Apr 25 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| Apr 24 2024 | 1.87 | 0.07 | 3.89% | 1.78 | 1.87 | 1.78 | 21,750 |
| Apr 23 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.80 | 17,250 |
| Apr 22 2024 | 1.81 | -0.03 | -1.63% | 1.82 | 1.84 | 1.81 | 3,000 |
| Apr 19 2024 | 1.84 | -0.06 | -3.16% | 1.82 | 1.89 | 1.82 | 6,000 |
| Apr 18 2024 | 1.90 | -0.03 | -1.55% | 1.93 | 1.93 | 1.90 | 8,250 |
| Apr 17 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.95 | 1.92 | 8,250 |
| Apr 16 2024 | 1.95 | 0.00 | 0.00% | 1.98 | 1.98 | 1.95 | 7,500 |
| Apr 15 2024 | 1.95 | -0.07 | -3.47% | 1.97 | 1.97 | 1.95 | 9,000 |
| Apr 12 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 2.02 | 0.00 |
| Apr 11 2024 | 2.02 | 0.02 | 1.00% | 1.98 | 2.02 | 1.98 | 3,750 |
| Apr 10 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Apr 09 2024 | 2.00 | 0.05 | 2.56% | 2.00 | 2.00 | 2.00 | 2,250 |
| Apr 08 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Apr 05 2024 | 1.95 | -0.04 | -2.01% | 1.95 | 1.95 | 1.95 | 3,000 |
| Apr 04 2024 | 1.99 | -0.01 | -0.50% | 2.02 | 2.02 | 1.98 | 46,500 |
| Apr 03 2024 | 2.00 | -0.06 | -2.91% | 2.00 | 2.02 | 2.00 | 12,750 |
| Apr 02 2024 | 2.06 | 0.06 | 3.00% | 2.02 | 2.06 | 1.99 | 3,000 |
| Mar 28 2024 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 1.96 | 19,500 |
| Mar 27 2024 | 1.96 | -0.04 | -2.00% | 1.96 | 1.96 | 1.96 | 1,500 |
| Mar 26 2024 | 2.00 | 0.00 | 0.00% | 2.02 | 2.02 | 1.97 | 82,500 |
| Mar 25 2024 | 2.00 | -0.02 | -0.99% | 2.02 | 2.02 | 1.96 | 27,750 |
| Mar 22 2024 | 2.02 | 0.02 | 1.00% | 2.00 | 2.02 | 2.00 | 35,250 |
| Mar 21 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 750 |
| Mar 20 2024 | 2.00 | -0.06 | -2.91% | 2.02 | 2.02 | 2.00 | 1,500 |
| Mar 19 2024 | 2.06 | -0.04 | -1.90% | 2.02 | 2.06 | 2.00 | 3,000 |
| Mar 18 2024 | 2.10 | 0.06 | 2.94% | 2.06 | 2.10 | 2.04 | 9,750 |
