Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 64.34 | -2.33 | -3.49% | 64.87 | 65.325 | 63.94 | 1,317,974 |
| Jun 17 2024 | 66.67 | 1.25 | 1.91% | 65.62 | 67.23 | 64.97 | 1,139,840 |
| Jun 14 2024 | 65.42 | -1.09 | -1.64% | 67.23 | 67.30 | 64.9654 | 2,016,267 |
| Jun 13 2024 | 66.51 | -0.99 | -1.47% | 68.00 | 68.255 | 66.11 | 1,856,582 |
| Jun 12 2024 | 67.50 | 0.16 | 0.24% | 69.23 | 70.0496 | 67.19 | 2,235,326 |
| Jun 11 2024 | 67.34 | -2.12 | -3.05% | 67.18 | 67.55 | 65.95 | 1,792,798 |
| Jun 10 2024 | 69.46 | 0.29 | 0.42% | 69.26 | 70.1099 | 69.1101 | 709,871 |
| Jun 07 2024 | 69.17 | -1.30 | -1.84% | 71.33 | 71.66 | 68.25 | 2,285,315 |
| Jun 06 2024 | 70.47 | -0.85 | -1.19% | 71.16 | 71.67 | 70.37 | 1,122,488 |
| Jun 05 2024 | 71.32 | 0.83 | 1.18% | 71.15 | 71.85 | 70.34 | 1,201,006 |
| Jun 04 2024 | 70.49 | 1.23 | 1.78% | 69.46 | 71.10 | 69.23 | 1,789,593 |
| Jun 03 2024 | 69.26 | 1.71 | 2.53% | 69.68 | 70.35 | 68.54 | 1,576,709 |
| May 31 2024 | 67.55 | -1.20 | -1.75% | 68.66 | 68.755 | 66.525 | 1,765,092 |
| May 30 2024 | 68.75 | 1.53 | 2.28% | 68.14 | 69.59 | 68.02 | 1,315,061 |
| May 29 2024 | 67.22 | -1.17 | -1.71% | 67.81 | 67.95 | 67.09 | 927,975 |
| May 28 2024 | 68.39 | -0.85 | -1.23% | 68.38 | 68.565 | 67.18 | 1,295,057 |
| May 24 2024 | 69.24 | 2.11 | 3.14% | 67.37 | 69.39 | 66.90 | 1,272,622 |
| May 23 2024 | 67.13 | -2.52 | -3.62% | 69.25 | 69.41 | 66.6801 | 1,412,294 |
| May 22 2024 | 69.65 | 0.34 | 0.49% | 69.75 | 70.72 | 69.19 | 936,920 |
| May 21 2024 | 69.31 | -0.89 | -1.27% | 70.98 | 71.32 | 69.15 | 1,411,984 |
| May 20 2024 | 70.20 | 3.06 | 4.56% | 67.04 | 70.21 | 66.765 | 1,846,779 |
| May 17 2024 | 67.14 | 1.92 | 2.94% | 66.38 | 67.55 | 65.85 | 1,096,817 |
| May 16 2024 | 65.22 | -0.84 | -1.27% | 66.00 | 66.4613 | 64.59 | 1,080,160 |
| May 15 2024 | 66.06 | 4.49 | 7.29% | 64.31 | 66.46 | 63.96 | 2,307,084 |
| May 14 2024 | 61.57 | -1.62 | -2.56% | 61.97 | 62.25 | 61.10 | 722,288 |
| May 13 2024 | 63.19 | 2.55 | 4.21% | 62.79 | 63.48 | 62.57 | 1,189,918 |
| May 10 2024 | 60.64 | -1.86 | -2.98% | 62.89 | 63.15 | 60.14 | 1,857,243 |
| May 09 2024 | 62.50 | 0.36 | 0.58% | 61.32 | 62.73 | 60.85 | 1,113,801 |
| May 08 2024 | 62.14 | -0.91 | -1.44% | 62.01 | 62.8033 | 61.75 | 624,400 |
| May 07 2024 | 63.05 | -0.19 | -0.30% | 63.50 | 64.35 | 62.77 | 1,024,898 |
| May 06 2024 | 63.24 | 1.10 | 1.77% | 63.62 | 64.2388 | 62.74 | 1,057,877 |
| May 03 2024 | 62.14 | 2.76 | 4.65% | 61.30 | 62.28 | 61.20 | 1,400,486 |
| May 02 2024 | 59.38 | 2.51 | 4.41% | 58.75 | 59.60 | 58.21 | 1,722,626 |
| May 01 2024 | 56.87 | -2.21 | -3.74% | 57.63 | 59.41 | 56.53 | 2,521,633 |
| Apr 30 2024 | 59.08 | -3.89 | -6.18% | 61.12 | 61.46 | 58.91 | 2,396,905 |
| Apr 29 2024 | 62.97 | -0.75 | -1.18% | 62.51 | 63.19 | 61.6901 | 1,251,943 |
| Apr 26 2024 | 63.72 | -1.04 | -1.61% | 63.76 | 64.77 | 63.28 | 878,367 |
| Apr 25 2024 | 64.76 | 0.85 | 1.33% | 63.17 | 64.93 | 63.0302 | 1,173,018 |
| Apr 24 2024 | 63.91 | -2.64 | -3.97% | 66.01 | 66.33 | 63.68 | 2,691,719 |
| Apr 23 2024 | 66.55 | -0.05 | -0.08% | 66.13 | 67.19 | 66.13 | 917,186 |
| Apr 22 2024 | 66.60 | 2.18 | 3.38% | 66.16 | 66.87 | 65.7118 | 1,591,772 |
| Apr 19 2024 | 64.42 | 0.86 | 1.35% | 64.75 | 65.15 | 63.595 | 1,796,575 |
| Apr 18 2024 | 63.56 | 2.51 | 4.11% | 62.41 | 64.20 | 61.91 | 2,341,867 |
| Apr 17 2024 | 61.05 | -1.67 | -2.66% | 62.41 | 62.99 | 59.62 | 2,830,510 |
| Apr 16 2024 | 62.72 | -0.59 | -0.93% | 63.24 | 63.30 | 61.70 | 1,338,857 |
| Apr 15 2024 | 63.31 | -3.58 | -5.35% | 66.30 | 66.5499 | 62.33 | 2,737,849 |
| Apr 12 2024 | 66.89 | -3.62 | -5.13% | 70.14 | 70.3001 | 65.19 | 3,541,063 |
| Apr 11 2024 | 70.51 | 0.36 | 0.51% | 70.80 | 70.92 | 69.55 | 1,927,017 |
| Apr 10 2024 | 70.15 | 1.17 | 1.70% | 67.65 | 70.15 | 67.45 | 1,899,244 |
| Apr 09 2024 | 68.98 | -2.81 | -3.91% | 70.74 | 71.0192 | 68.23 | 2,477,112 |
| Apr 08 2024 | 71.79 | 4.36 | 6.47% | 72.24 | 72.26 | 71.25 | 2,075,723 |
| Apr 05 2024 | 67.43 | -1.11 | -1.62% | 66.97 | 68.66 | 66.87 | 1,759,692 |
| Apr 04 2024 | 68.54 | 2.67 | 4.05% | 67.38 | 69.43 | 67.165 | 1,833,801 |
| Apr 03 2024 | 65.87 | -0.10 | -0.15% | 65.76 | 66.9943 | 65.57 | 1,197,151 |
| Apr 02 2024 | 65.97 | -3.81 | -5.46% | 64.93 | 66.34 | 64.6307 | 1,740,518 |
| Apr 01 2024 | 69.78 | -1.20 | -1.69% | 70.15 | 70.1999 | 68.11 | 1,946,197 |
| Mar 28 2024 | 70.98 | 2.28 | 3.32% | 71.17 | 71.79 | 70.53 | 3,175,633 |
| Mar 27 2024 | 68.70 | -0.83 | -1.19% | 71.70 | 71.84 | 68.4401 | 2,747,185 |
| Mar 26 2024 | 69.53 | -1.60 | -2.25% | 70.89 | 71.0399 | 69.37 | 2,502,031 |
| Mar 25 2024 | 71.13 | 7.13 | 11.14% | 67.03 | 71.24 | 67.01 | 4,183,642 |
| Mar 22 2024 | 64.00 | -1.22 | -1.87% | 64.18 | 64.34 | 62.65 | 2,920,249 |
