Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 39.7029 | -1.15 | -2.82% | 39.94 | 39.94 | 39.7029 | 75 |
| Jun 17 2024 | 40.8546 | 0.56 | 1.39% | 40.41 | 40.8546 | 40.41 | 9 |
| Jun 14 2024 | 40.2948 | -0.57 | -1.38% | 40.86 | 40.86 | 40.2948 | 74 |
| Jun 13 2024 | 40.86 | -0.41 | -1.00% | 41.52 | 41.52 | 40.86 | 424 |
| Jun 12 2024 | 41.2731 | -0.06 | -0.14% | 41.3298 | 42.40 | 41.2731 | 1,164 |
| Jun 11 2024 | 41.3298 | -0.91 | -2.16% | 42.2419 | 42.2419 | 41.20 | 241 |
| Jun 10 2024 | 42.2419 | 0.06 | 0.15% | 42.22 | 42.2419 | 42.22 | 161 |
| Jun 07 2024 | 42.1786 | -0.64 | -1.51% | 42.8231 | 42.8231 | 42.1786 | 38 |
| Jun 06 2024 | 42.8231 | -0.46 | -1.07% | 43.286 | 43.286 | 42.8231 | 581 |
| Jun 05 2024 | 43.286 | 0.50 | 1.17% | 42.7856 | 43.286 | 42.7856 | 171 |
| Jun 04 2024 | 42.7856 | 0.64 | 1.51% | 42.28 | 42.7856 | 42.28 | 114 |
| Jun 03 2024 | 42.15 | 0.73 | 1.76% | 42.45 | 42.59 | 42.06 | 2,058 |
| May 31 2024 | 41.42 | -0.51 | -1.22% | 41.9321 | 41.9321 | 41.42 | 69 |
| May 30 2024 | 41.9321 | 0.64 | 1.56% | 41.2883 | 41.9321 | 41.2883 | 48 |
| May 29 2024 | 41.2883 | -0.61 | -1.46% | 41.9007 | 41.9007 | 41.2883 | 33 |
| May 28 2024 | 41.9007 | -0.37 | -0.88% | 41.81 | 41.9007 | 41.81 | 542 |
| May 24 2024 | 42.2711 | 0.97 | 2.35% | 41.41 | 42.2711 | 41.41 | 781 |
| May 23 2024 | 41.3021 | -1.28 | -3.01% | 42.32 | 42.32 | 41.3021 | 783 |
| May 22 2024 | 42.5821 | 0.21 | 0.48% | 42.56 | 42.5821 | 42.56 | 122 |
| May 21 2024 | 42.3766 | -0.34 | -0.79% | 42.7121 | 42.77 | 42.3766 | 314 |
| May 20 2024 | 42.7121 | 1.46 | 3.54% | 41.24 | 42.7121 | 41.24 | 164 |
| May 17 2024 | 41.2517 | 0.86 | 2.14% | 40.99 | 41.3436 | 40.99 | 531 |
| May 16 2024 | 40.388 | -0.44 | -1.09% | 40.82 | 40.82 | 40.38 | 558 |
| May 15 2024 | 40.8328 | 2.25 | 5.85% | 38.5779 | 40.8328 | 38.5779 | 346 |
| May 14 2024 | 38.5779 | -0.80 | -2.03% | 38.86 | 38.86 | 38.5779 | 250 |
| May 13 2024 | 39.3773 | 1.20 | 3.14% | 38.1799 | 39.3773 | 38.1799 | 203 |
| May 10 2024 | 38.1799 | -0.87 | -2.23% | 39.24 | 39.24 | 38.1799 | 139 |
| May 09 2024 | 39.0502 | 0.13 | 0.33% | 38.9235 | 39.0502 | 38.9235 | 23 |
| May 08 2024 | 38.9235 | -0.38 | -0.98% | 39.308 | 39.308 | 38.9235 | 18 |
| May 07 2024 | 39.308 | -0.09 | -0.24% | 39.4016 | 39.789 | 39.308 | 406 |
| May 06 2024 | 39.4016 | 0.53 | 1.36% | 39.57 | 39.8022 | 39.4016 | 2,490 |
| May 03 2024 | 38.8739 | 1.34 | 3.58% | 37.532 | 38.8739 | 37.532 | 167 |
| May 02 2024 | 37.532 | 1.12 | 3.08% | 37.27 | 37.532 | 37.27 | 81 |
| May 01 2024 | 36.4118 | -1.02 | -2.72% | 37.4307 | 37.4307 | 36.4118 | 550 |
| Apr 30 2024 | 37.4307 | -1.87 | -4.76% | 38.44 | 38.489 | 37.4307 | 812 |
| Apr 29 2024 | 39.3018 | -0.43 | -1.08% | 39.10 | 39.3317 | 39.10 | 284 |
| Apr 26 2024 | 39.73 | -0.43 | -1.08% | 39.80 | 39.80 | 39.73 | 45 |
| Apr 25 2024 | 40.162 | 0.30 | 0.74% | 39.8654 | 40.162 | 39.8654 | 37 |
| Apr 24 2024 | 39.8654 | -1.24 | -3.01% | 40.93 | 40.93 | 39.8654 | 47 |
| Apr 23 2024 | 41.1041 | -0.07 | -0.17% | 41.1734 | 41.2213 | 41.1041 | 226 |
| Apr 22 2024 | 41.1734 | 1.14 | 2.86% | 40.89 | 41.22 | 40.7619 | 1,276 |
| Apr 19 2024 | 40.0295 | 0.41 | 1.02% | 39.6234 | 40.0295 | 39.6234 | 955 |
| Apr 18 2024 | 39.6234 | 1.18 | 3.08% | 39.20 | 39.6234 | 39.145 | 248 |
| Apr 17 2024 | 38.44 | -0.87 | -2.21% | 39.3084 | 39.3084 | 37.87 | 1,621 |
| Apr 16 2024 | 39.3084 | -0.29 | -0.74% | 39.565 | 39.565 | 39.3084 | 95 |
| Apr 15 2024 | 39.60 | -1.83 | -4.42% | 41.12 | 41.12 | 39.41 | 1,567 |
| Apr 12 2024 | 41.43 | -1.67 | -3.87% | 43.10 | 43.10 | 40.99 | 2,292 |
| Apr 11 2024 | 43.10 | 0.18 | 0.42% | 43.36 | 43.36 | 42.92 | 550 |
| Apr 10 2024 | 42.9217 | 0.51 | 1.19% | 41.77 | 42.9217 | 41.77 | 545 |
| Apr 09 2024 | 42.4158 | -1.37 | -3.14% | 43.24 | 43.2794 | 42.14 | 2,419 |
| Apr 08 2024 | 43.7887 | 2.13 | 5.11% | 44.065 | 44.065 | 43.7887 | 235 |
| Apr 05 2024 | 41.66 | -0.53 | -1.26% | 41.41 | 41.90 | 41.41 | 977 |
| Apr 04 2024 | 42.193 | 1.27 | 3.11% | 41.72 | 42.193 | 41.72 | 550 |
| Apr 03 2024 | 40.92 | -0.04 | -0.10% | 40.90 | 40.92 | 40.90 | 132 |
| Apr 02 2024 | 40.96 | -1.92 | -4.48% | 40.43 | 40.96 | 40.43 | 1,368 |
| Apr 01 2024 | 42.88 | -0.59 | -1.36% | 43.01 | 43.01 | 42.88 | 104 |
| Mar 28 2024 | 43.47 | 1.12 | 2.64% | 43.60 | 43.7215 | 43.47 | 3,823 |
| Mar 27 2024 | 42.35 | -0.57 | -1.34% | 44.14 | 44.14 | 42.35 | 817 |
| Mar 26 2024 | 42.9235 | -0.79 | -1.80% | 43.51 | 43.55 | 42.92 | 496 |
| Mar 25 2024 | 43.71 | 3.41 | 8.46% | 41.62 | 43.75 | 41.62 | 48,656 |
| Mar 22 2024 | 40.30 | -0.62 | -1.52% | 40.07 | 40.38 | 39.88 | 2,447 |
| Mar 21 2024 | 40.92 | -0.41 | -0.99% | 42.17 | 42.24 | 40.91 | 1,922 |
