Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 14.11 | -0.05 | -0.35% | 14.16 | 14.16 | 14.07 | 104,025 |
| May 22 2024 | 14.16 | -0.14 | -0.98% | 14.31 | 14.3399 | 14.09 | 132,836 |
| May 21 2024 | 14.30 | -0.06 | -0.42% | 14.40 | 14.42 | 14.25 | 109,116 |
| May 20 2024 | 14.36 | -0.23 | -1.58% | 14.44 | 14.50 | 14.29 | 131,255 |
| May 17 2024 | 14.59 | 0.04 | 0.27% | 14.66 | 14.68 | 14.51 | 82,601 |
| May 16 2024 | 14.55 | -0.28 | -1.89% | 14.89 | 14.89 | 14.51 | 174,371 |
| May 15 2024 | 14.83 | 0.21 | 1.44% | 14.74 | 14.8514 | 14.70 | 180,523 |
| May 14 2024 | 14.62 | -0.01 | -0.07% | 14.67 | 14.67 | 14.58 | 82,176 |
| May 13 2024 | 14.63 | 0.04 | 0.27% | 14.65 | 14.65 | 14.57 | 114,378 |
| May 10 2024 | 14.59 | 0.07 | 0.48% | 14.63 | 14.63 | 14.48 | 153,194 |
| May 09 2024 | 14.52 | 0.00 | 0.00% | 14.51 | 14.55 | 14.46 | 61,711 |
| May 08 2024 | 14.52 | 0.06 | 0.41% | 14.50 | 14.57 | 14.48 | 120,576 |
| May 07 2024 | 14.46 | 0.18 | 1.26% | 14.37 | 14.57 | 14.36 | 131,731 |
| May 06 2024 | 14.28 | 0.10 | 0.71% | 14.23 | 14.32 | 14.17 | 108,287 |
| May 03 2024 | 14.18 | 0.14 | 1.00% | 14.12 | 14.20 | 14.0592 | 52,699 |
| May 02 2024 | 14.04 | 0.09 | 0.65% | 14.03 | 14.04 | 13.92 | 67,089 |
| May 01 2024 | 13.95 | 0.00 | 0.00% | 13.92 | 14.25 | 13.92 | 152,874 |
| Apr 30 2024 | 13.95 | 0.03 | 0.22% | 13.95 | 13.95 | 13.85 | 125,308 |
| Apr 29 2024 | 13.92 | 0.06 | 0.43% | 13.82 | 13.92 | 13.79 | 73,225 |
| Apr 26 2024 | 13.86 | 0.07 | 0.51% | 13.86 | 13.97 | 13.78 | 72,346 |
| Apr 25 2024 | 13.79 | -0.03 | -0.22% | 13.77 | 13.797 | 13.67 | 70,901 |
| Apr 24 2024 | 13.82 | -0.02 | -0.14% | 13.94 | 13.99 | 13.79 | 144,679 |
| Apr 23 2024 | 13.84 | -0.08 | -0.57% | 13.99 | 13.99 | 13.78 | 121,365 |
| Apr 22 2024 | 13.92 | 0.05 | 0.36% | 13.93 | 13.96 | 13.86 | 43,578 |
| Apr 19 2024 | 13.87 | -0.08 | -0.57% | 13.87 | 13.89 | 13.83 | 58,995 |
| Apr 18 2024 | 13.95 | 0.05 | 0.36% | 13.96 | 13.99 | 13.87 | 72,683 |
| Apr 17 2024 | 13.90 | 0.09 | 0.65% | 13.84 | 13.92 | 13.78 | 88,859 |
| Apr 16 2024 | 13.81 | -0.01 | -0.07% | 13.80 | 13.81 | 13.67 | 119,744 |
| Apr 15 2024 | 13.82 | -0.21 | -1.50% | 14.08 | 14.08 | 13.78 | 111,618 |
| Apr 12 2024 | 14.03 | -0.01 | -0.07% | 14.08 | 14.12 | 13.99 | 79,979 |
| Apr 11 2024 | 14.04 | -0.04 | -0.28% | 14.18 | 14.18 | 13.983 | 88,184 |
| Apr 10 2024 | 14.08 | -0.05 | -0.35% | 14.08 | 14.10 | 14.0301 | 54,656 |
| Apr 09 2024 | 14.13 | 0.00 | 0.00% | 14.20 | 14.2199 | 14.07 | 103,919 |
| Apr 08 2024 | 14.13 | -0.06 | -0.42% | 14.20 | 14.25 | 14.01 | 217,556 |
| Apr 05 2024 | 14.19 | 0.04 | 0.28% | 14.19 | 14.2299 | 14.17 | 45,445 |
| Apr 04 2024 | 14.15 | 0.01 | 0.07% | 14.25 | 14.25 | 14.13 | 47,655 |
| Apr 03 2024 | 14.14 | -0.10 | -0.70% | 14.23 | 14.24 | 14.03 | 83,979 |
| Apr 02 2024 | 14.24 | -0.03 | -0.21% | 14.25 | 14.26 | 14.20 | 71,406 |
| Apr 01 2024 | 14.27 | 0.04 | 0.28% | 14.25 | 14.27 | 14.2001 | 109,236 |
| Mar 28 2024 | 14.23 | 0.06 | 0.42% | 14.21 | 14.2499 | 14.19 | 77,849 |
| Mar 27 2024 | 14.17 | 0.08 | 0.57% | 14.22 | 14.23 | 14.10 | 92,368 |
| Mar 26 2024 | 14.09 | 0.06 | 0.43% | 14.10 | 14.11 | 14.04 | 112,061 |
| Mar 25 2024 | 14.03 | 0.00 | 0.00% | 14.05 | 14.0549 | 13.96 | 86,738 |
| Mar 22 2024 | 14.03 | 0.03 | 0.21% | 14.09 | 14.09 | 14.01 | 91,360 |
| Mar 21 2024 | 14.00 | -0.09 | -0.64% | 14.04 | 14.10 | 13.98 | 86,634 |
| Mar 20 2024 | 14.09 | -0.20 | -1.40% | 14.22 | 14.22 | 13.93 | 127,097 |
| Mar 19 2024 | 14.29 | 0.06 | 0.42% | 14.28 | 14.30 | 14.22 | 130,921 |
| Mar 18 2024 | 14.23 | 0.07 | 0.49% | 14.22 | 14.25 | 14.17 | 131,053 |
| Mar 15 2024 | 14.16 | 0.04 | 0.28% | 14.13 | 14.17 | 14.10 | 126,531 |
| Mar 14 2024 | 14.12 | -0.04 | -0.28% | 14.20 | 14.20 | 14.07 | 70,769 |
| Mar 13 2024 | 14.16 | 0.07 | 0.50% | 14.11 | 14.17 | 14.11 | 72,238 |
| Mar 12 2024 | 14.09 | 0.10 | 0.71% | 14.04 | 14.09 | 14.0201 | 82,792 |
| Mar 11 2024 | 13.99 | 0.01 | 0.07% | 14.02 | 14.02 | 13.96 | 84,093 |
| Mar 08 2024 | 13.98 | -0.04 | -0.29% | 14.07 | 14.07 | 13.95 | 73,039 |
| Mar 07 2024 | 14.02 | 0.08 | 0.57% | 13.92 | 14.02 | 13.92 | 93,183 |
| Mar 06 2024 | 13.94 | 0.14 | 1.01% | 13.85 | 13.94 | 13.8112 | 72,983 |
| Mar 05 2024 | 13.80 | -0.19 | -1.36% | 14.04 | 14.04 | 13.73 | 164,743 |
| Mar 04 2024 | 13.99 | 0.01 | 0.07% | 14.06 | 14.06 | 13.89 | 186,457 |
| Mar 01 2024 | 13.98 | 0.19 | 1.38% | 13.89 | 13.98 | 13.83 | 105,620 |
| Feb 29 2024 | 13.79 | 0.10 | 0.73% | 13.76 | 13.89 | 13.68 | 100,498 |
| Feb 28 2024 | 13.69 | 0.11 | 0.81% | 13.59 | 13.69 | 13.51 | 59,256 |
| Feb 27 2024 | 13.58 | 0.09 | 0.67% | 13.49 | 13.60 | 13.49 | 70,086 |
| Feb 26 2024 | 13.49 | -0.05 | -0.37% | 13.54 | 13.555 | 13.45 | 62,185 |
