Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.77468 | 0.00695 | 0.91% | 0.76753 | 0.78285 | 0.76753 | 5,391.00 |
| May 09 2024 | 0.76773 | 0.01562 | 2.08% | 0.7491 | 0.780 | 0.72638 | 77,121.00 |
| May 08 2024 | 0.75211 | -0.011 | -1.44% | 0.7491 | 0.76302 | 0.72215 | 21,590.00 |
| May 07 2024 | 0.76311 | 0.01401 | 1.87% | 0.7491 | 0.76311 | 0.73765 | 19,710.00 |
| May 06 2024 | 0.7491 | -0.01758 | -2.29% | 0.76768 | 0.78243 | 0.74477 | 194,087.00 |
| May 05 2024 | 0.76668 | 0.03035 | 4.12% | 0.742 | 0.7714 | 0.73271 | 94,839.00 |
| May 04 2024 | 0.73633 | -0.00567 | -0.76% | 0.742 | 0.742 | 0.73633 | 35.00 |
| May 03 2024 | 0.742 | 0.061 | 8.96% | 0.68185 | 0.74454 | 0.68185 | 114,709.00 |
| May 02 2024 | 0.681 | 0.00326 | 0.48% | 0.68185 | 0.68185 | 0.67156 | 8,345.00 |
| May 01 2024 | 0.67774 | -0.00411 | -0.60% | 0.68185 | 0.69697 | 0.67139 | 3,227.00 |
| Apr 30 2024 | 0.68185 | -0.03258 | -4.56% | 0.73388 | 0.740 | 0.65702 | 96,819.00 |
| Apr 29 2024 | 0.71443 | -0.01615 | -2.21% | 0.74048 | 0.795 | 0.7006 | 30,633.00 |
| Apr 28 2024 | 0.73058 | -0.01976 | -2.63% | 0.76552 | 0.76845 | 0.73058 | 93,766.00 |
| Apr 27 2024 | 0.75034 | -0.01659 | -2.16% | 0.76552 | 0.77585 | 0.740 | 31,155.00 |
| Apr 26 2024 | 0.76693 | 0.0234 | 3.15% | 0.74048 | 0.780 | 0.74048 | 19,377.00 |
| Apr 25 2024 | 0.74353 | -0.03645 | -4.67% | 0.7593 | 0.75931 | 0.71288 | 43,699.00 |
| Apr 24 2024 | 0.77998 | -0.00775 | -0.98% | 0.8081 | 0.82276 | 0.7761 | 73,381.00 |
| Apr 23 2024 | 0.78773 | 0.00248 | 0.32% | 0.74048 | 0.795 | 0.74048 | 6,080.00 |
| Apr 22 2024 | 0.78525 | 0.04477 | 6.05% | 0.74048 | 0.8218 | 0.74048 | 202,133.00 |
| Apr 21 2024 | 0.74048 | 0.04027 | 5.75% | 0.75809 | 0.75809 | 0.72066 | 17,300.00 |
| Apr 20 2024 | 0.70021 | 0.00827 | 1.20% | 0.69194 | 0.70021 | 0.68784 | 26,793.00 |
| Apr 19 2024 | 0.69194 | 0.03799 | 5.81% | 0.67897 | 0.7075 | 0.630 | 43,715.00 |
| Apr 18 2024 | 0.65395 | 0.00447 | 0.69% | 0.65034 | 0.65395 | 0.63454 | 33,933.00 |
| Apr 17 2024 | 0.64948 | -0.02542 | -3.77% | 0.67155 | 0.68197 | 0.62449 | 156,806.00 |
| Apr 16 2024 | 0.6749 | 0.00063 | 0.09% | 0.67155 | 0.68339 | 0.64331 | 159,282.00 |
| Apr 15 2024 | 0.67427 | -0.03873 | -5.43% | 0.704 | 0.73575 | 0.64526 | 196,482.00 |
| Apr 14 2024 | 0.713 | 0.0328 | 4.82% | 0.67167 | 0.71866 | 0.63454 | 190,650.00 |
| Apr 13 2024 | 0.6802 | -0.09534 | -12.29% | 0.77554 | 0.78554 | 0.57738 | 220,724.00 |
| Apr 12 2024 | 0.77554 | -0.10436 | -11.86% | 0.88091 | 0.8999 | 0.67546 | 196,595.00 |
| Apr 11 2024 | 0.8799 | -0.00101 | -0.11% | 0.87513 | 0.88729 | 0.8601 | 27,026.00 |
| Apr 10 2024 | 0.88091 | -0.00449 | -0.51% | 0.8854 | 0.88817 | 0.835 | 122,891.00 |
| Apr 09 2024 | 0.8854 | -0.03997 | -4.32% | 0.92265 | 0.94047 | 0.87851 | 56,432.00 |
| Apr 08 2024 | 0.92537 | 0.0381 | 4.29% | 0.8852 | 0.93562 | 0.87071 | 77,631.00 |
| Apr 07 2024 | 0.88727 | 0.01337 | 1.53% | 0.89279 | 0.89915 | 0.88044 | 52,361.00 |
| Apr 06 2024 | 0.8739 | 0.00411 | 0.47% | 0.86979 | 0.8819 | 0.86979 | 340.00 |
| Apr 05 2024 | 0.86979 | -0.00788 | -0.90% | 0.85405 | 0.88587 | 0.835 | 11,725.00 |
| Apr 04 2024 | 0.87767 | 0.02362 | 2.77% | 0.85405 | 0.89608 | 0.832 | 45,258.00 |
| Apr 03 2024 | 0.85405 | -0.01356 | -1.56% | 0.86761 | 0.88838 | 0.830 | 62,393.00 |
| Apr 02 2024 | 0.86761 | -0.07662 | -8.11% | 0.94423 | 0.94423 | 0.850 | 175,946.00 |
| Apr 01 2024 | 0.94423 | -0.04505 | -4.55% | 1.01 | 1.02 | 0.91232 | 86,596.00 |
| Mar 31 2024 | 0.98928 | 0.00735 | 0.75% | 0.98745 | 0.9922 | 0.98155 | 807.00 |
| Mar 30 2024 | 0.98193 | -0.01112 | -1.12% | 1.01 | 1.01 | 0.97547 | 46,285.00 |
| Mar 29 2024 | 0.99305 | -0.01695 | -1.68% | 1.01 | 1.01 | 0.98997 | 2,338.00 |
| Mar 28 2024 | 1.01 | 0.010 | 1.14% | 1.00 | 1.01 | 0.96314 | 90,410.00 |
| Mar 27 2024 | 0.99864 | -0.01136 | -1.12% | 1.03 | 1.10 | 0.9896 | 232,849.00 |
| Mar 26 2024 | 1.01 | 0.020 | 2.16% | 0.99331 | 1.02 | 0.98976 | 3,986.00 |
| Mar 25 2024 | 0.98861 | 0.04939 | 5.26% | 0.994 | 1.01 | 0.97168 | 113,348.00 |
| Mar 24 2024 | 0.93922 | 0.00676 | 0.72% | 0.92437 | 0.94349 | 0.92437 | 500.00 |
| Mar 23 2024 | 0.93246 | 0.00545 | 0.59% | 0.91814 | 0.962 | 0.91675 | 15,762.00 |
| Mar 22 2024 | 0.92701 | -0.03499 | -3.64% | 0.962 | 0.962 | 0.92701 | 6,156.00 |
| Mar 21 2024 | 0.962 | 0.07746 | 8.76% | 0.88997 | 0.99821 | 0.88142 | 404,553.00 |
| Mar 20 2024 | 0.88454 | 0.03726 | 4.40% | 0.95269 | 0.95269 | 0.77624 | 214,601.00 |
| Mar 19 2024 | 0.84728 | -0.08284 | -8.91% | 0.90665 | 0.97502 | 0.83849 | 72,840.00 |
| Mar 18 2024 | 0.93012 | -0.02128 | -2.24% | 0.9458 | 0.94589 | 0.90667 | 2,751.00 |
| Mar 17 2024 | 0.9514 | 0.0299 | 3.24% | 0.9215 | 0.95959 | 0.8504 | 222,384.00 |
| Mar 16 2024 | 0.9215 | -0.1185 | -11.39% | 1.04 | 1.04 | 0.905 | 156,286.00 |
| Mar 15 2024 | 1.04 | -0.080 | -7.14% | 1.13 | 1.14 | 0.94705 | 1,281,151.00 |
| Mar 14 2024 | 1.12 | 0.040 | 3.70% | 1.14 | 1.19 | 1.07 | 286,097.00 |
| Mar 13 2024 | 1.08 | 0.040 | 3.85% | 1.08 | 1.09 | 1.07 | 14,945.00 |
| Mar 12 2024 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 1.02 | 14,799.00 |
| Mar 11 2024 | 1.04 | 0.020 | 1.96% | 1.02 | 1.05 | 0.960 | 1,315,198.00 |
| Mar 10 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 0.975 | 456,176.00 |
| Mar 09 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.05 | 0.99764 | 169,572.00 |
| Mar 08 2024 | 1.05 | 0.140 | 14.79% | 0.96479 | 1.08 | 0.94262 | 1,124,969.00 |
| Mar 07 2024 | 0.91475 | 0.00242 | 0.27% | 0.91095 | 0.91569 | 0.9087 | 348.00 |
| Mar 06 2024 | 0.91233 | 0.04033 | 4.63% | 0.873 | 0.9152 | 0.83849 | 218,526.00 |
| Mar 05 2024 | 0.872 | -0.05772 | -6.21% | 0.95508 | 0.95682 | 0.750 | 1,113,345.00 |
| Mar 04 2024 | 0.92972 | 0.01789 | 1.96% | 0.90837 | 0.943 | 0.90001 | 50,595.00 |
| Mar 03 2024 | 0.91183 | 0.03029 | 3.44% | 0.93117 | 0.9312 | 0.90995 | 17,764.00 |
| Mar 02 2024 | 0.88154 | -0.0226 | -2.50% | 0.9058 | 0.91347 | 0.87894 | 31,056.00 |
| Mar 01 2024 | 0.90414 | 0.07557 | 9.12% | 0.7995 | 0.910 | 0.7995 | 1,167,174.00 |
| Feb 29 2024 | 0.82857 | 0.0275 | 3.43% | 0.787 | 0.830 | 0.77505 | 402,827.00 |
| Feb 28 2024 | 0.80107 | 0.00525 | 0.66% | 0.7995 | 0.80265 | 0.79332 | 79,351.00 |
| Feb 27 2024 | 0.79582 | 0.01902 | 2.45% | 0.78509 | 0.79862 | 0.77103 | 405,524.00 |
| Feb 26 2024 | 0.7768 | -0.00854 | -1.09% | 0.7864 | 0.7864 | 0.77679 | 114.00 |
| Feb 25 2024 | 0.78534 | 0.0098 | 1.26% | 0.7892 | 0.78946 | 0.782 | 2,009.00 |
| Feb 24 2024 | 0.77554 | -0.010 | -1.27% | 0.78509 | 0.79019 | 0.77506 | 7,738.00 |
| Feb 23 2024 | 0.78554 | -0.00109 | -0.14% | 0.78509 | 0.78885 | 0.78096 | 4,591.00 |
| Feb 22 2024 | 0.78663 | -0.07975 | -9.20% | 0.87323 | 0.87323 | 0.779 | 292,389.00 |
| Feb 21 2024 | 0.86638 | -0.01297 | -1.47% | 0.86736 | 0.880 | 0.86638 | 25,123.00 |
| Feb 20 2024 | 0.87935 | 0.00638 | 0.73% | 0.8936 | 0.90374 | 0.87001 | 47,108.00 |
| Feb 19 2024 | 0.87297 | 0.01197 | 1.39% | 0.87907 | 0.88324 | 0.87124 | 4,008.00 |
| Feb 18 2024 | 0.861 | -0.01418 | -1.62% | 0.87323 | 0.87323 | 0.85669 | 4,008.00 |
| Feb 17 2024 | 0.87518 | 0.0068 | 0.78% | 0.87101 | 0.89376 | 0.83049 | 179,652.00 |
| Feb 16 2024 | 0.86838 | 0.04305 | 5.22% | 0.82596 | 0.890 | 0.82331 | 580,954.00 |
| Feb 15 2024 | 0.82533 | 0.00501 | 0.61% | 0.82032 | 0.84142 | 0.80489 | 261,933.00 |
| Feb 14 2024 | 0.82032 | 0.01008 | 1.24% | 0.80971 | 0.82681 | 0.801 | 50,414.00 |
| Feb 13 2024 | 0.81024 | 0.00174 | 0.22% | 0.81245 | 0.82999 | 0.78974 | 169,316.00 |
| Feb 12 2024 | 0.8085 | 0.00197 | 0.24% | 0.80525 | 0.8153 | 0.80525 | 11,383.00 |
| Feb 11 2024 | 0.80653 | -0.00592 | -0.73% | 0.81245 | 0.81245 | 0.80499 | 36,760.00 |
| Feb 10 2024 | 0.81245 | 0.03245 | 4.16% | 0.8044 | 0.82998 | 0.79619 | 462,501.00 |
