Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 51.4804 | -1.17 | -2.22% | 52.6519 | 52.6519 | 51.48 | 1,521 |
| Dec 24 2024 | 52.6519 | 1.92 | 3.78% | 50.7339 | 52.73 | 50.7339 | 3,497 |
| Dec 23 2024 | 50.7339 | -1.13 | -2.17% | 51.36 | 51.36 | 50.39 | 2,256 |
| Dec 20 2024 | 51.8607 | 0.76 | 1.49% | 50.37 | 52.25 | 50.37 | 9,568 |
| Dec 19 2024 | 51.1008 | -2.08 | -3.90% | 53.73 | 53.94 | 50.93 | 15,234 |
| Dec 18 2024 | 53.1769 | -4.12 | -7.19% | 56.64 | 56.64 | 52.98 | 7,794 |
| Dec 17 2024 | 57.2952 | -0.31 | -0.54% | 57.91 | 57.91 | 56.94 | 2,935 |
| Dec 16 2024 | 57.6067 | 1.61 | 2.87% | 57.00 | 58.275 | 57.00 | 2,226 |
| Dec 13 2024 | 56.0007 | 0.34 | 0.61% | 56.04 | 56.2601 | 55.36 | 1,965 |
| Dec 12 2024 | 55.6589 | -0.50 | -0.89% | 56.54 | 56.54 | 55.6589 | 2,421 |
| Dec 11 2024 | 56.1567 | 2.27 | 4.21% | 55.01 | 56.22 | 55.01 | 1,372 |
| Dec 10 2024 | 53.887 | -0.88 | -1.61% | 55.41 | 55.41 | 53.37 | 10,939 |
| Dec 09 2024 | 54.7675 | -3.43 | -5.90% | 57.46 | 57.47 | 54.7675 | 2,061 |
| Dec 06 2024 | 58.2002 | 2.37 | 4.25% | 56.67 | 58.50 | 56.67 | 7,738 |
| Dec 05 2024 | 55.8279 | -0.79 | -1.39% | 58.11 | 58.11 | 55.8279 | 4,611 |
| Dec 04 2024 | 56.6137 | 2.74 | 5.08% | 54.35 | 56.6137 | 54.35 | 8,206 |
| Dec 03 2024 | 53.8778 | 0.28 | 0.51% | 53.10 | 54.02 | 52.90 | 2,851 |
| Dec 02 2024 | 53.6027 | -0.09 | -0.17% | 53.21 | 54.37 | 53.21 | 5,285 |
| Nov 29 2024 | 53.6949 | -0.39 | -0.71% | 54.50 | 54.57 | 53.6949 | 3,689 |
| Nov 27 2024 | 54.0803 | 2.33 | 4.51% | 52.99 | 54.0803 | 52.99 | 1,148 |
| Nov 26 2024 | 51.7486 | -1.85 | -3.46% | 52.17 | 52.88 | 51.7486 | 4,778 |
| Nov 25 2024 | 53.6009 | 0.25 | 0.47% | 53.22 | 53.6009 | 52.40 | 8,432 |
| Nov 22 2024 | 53.3486 | 0.42 | 0.80% | 52.74 | 53.46 | 52.70 | 1,427 |
| Nov 21 2024 | 52.9248 | 0.87 | 1.66% | 53.65 | 53.65 | 52.10 | 7,078 |
| Nov 20 2024 | 52.0589 | -0.30 | -0.56% | 52.3539 | 52.72 | 51.90 | 10,479 |
| Nov 19 2024 | 52.3539 | 0.05 | 0.10% | 51.90 | 52.82 | 51.90 | 2,791 |
| Nov 18 2024 | 52.2991 | 1.29 | 2.53% | 50.63 | 52.48 | 50.63 | 4,921 |
| Nov 15 2024 | 51.0092 | 1.29 | 2.59% | 49.85 | 51.0092 | 49.39 | 4,709 |
| Nov 14 2024 | 49.7231 | -1.23 | -2.40% | 51.38 | 51.38 | 49.7231 | 5,259 |
| Nov 13 2024 | 50.9482 | -1.24 | -2.38% | 52.39 | 53.22 | 50.9482 | 13,095 |
| Nov 12 2024 | 52.191 | 1.04 | 2.04% | 50.90 | 52.32 | 50.90 | 9,579 |
| Nov 11 2024 | 51.15 | 5.39 | 11.78% | 48.57 | 51.3699 | 48.57 | 32,518 |
| Nov 08 2024 | 45.76 | 1.07 | 2.39% | 44.60 | 45.76 | 44.60 | 1,803 |
| Nov 07 2024 | 44.6909 | 0.60 | 1.35% | 43.81 | 44.6909 | 43.81 | 290 |
| Nov 06 2024 | 44.094 | 4.90 | 12.51% | 42.09 | 44.094 | 41.87 | 4,156 |
| Nov 05 2024 | 39.191 | 0.77 | 2.00% | 38.4222 | 39.191 | 38.4222 | 895 |
| Nov 04 2024 | 38.4222 | -0.40 | -1.02% | 38.46 | 38.46 | 38.4222 | 309 |
| Nov 01 2024 | 38.8193 | -0.34 | -0.86% | 39.26 | 39.84 | 38.75 | 5,448 |
| Oct 31 2024 | 39.1544 | -2.19 | -5.31% | 41.3493 | 41.3493 | 39.1544 | 1,984 |
| Oct 30 2024 | 41.3493 | -0.38 | -0.91% | 41.7307 | 41.7307 | 41.3493 | 130 |
| Oct 29 2024 | 41.7307 | 0.91 | 2.23% | 40.8207 | 41.7307 | 40.8207 | 1,183 |
| Oct 28 2024 | 40.8207 | 1.22 | 3.08% | 40.62 | 40.8207 | 40.62 | 172 |
| Oct 25 2024 | 39.5991 | -0.51 | -1.27% | 40.1105 | 40.1105 | 39.5991 | 1,348 |
| Oct 24 2024 | 40.1105 | 0.81 | 2.05% | 39.94 | 40.1105 | 39.86 | 460 |
| Oct 23 2024 | 39.3047 | -1.25 | -3.07% | 40.5498 | 40.5498 | 39.0599 | 2,228 |
| Oct 22 2024 | 40.5498 | -0.28 | -0.69% | 40.8298 | 40.8298 | 40.39 | 802 |
| Oct 21 2024 | 40.8298 | -0.27 | -0.66% | 40.85 | 40.85 | 40.69 | 871 |
| Oct 18 2024 | 41.102 | 1.15 | 2.88% | 39.9527 | 41.1788 | 39.9527 | 5,406 |
| Oct 17 2024 | 39.9527 | -0.69 | -1.70% | 40.64 | 40.64 | 39.81 | 4,094 |
| Oct 16 2024 | 40.644 | 0.82 | 2.07% | 40.115 | 40.644 | 39.84 | 5,190 |
| Oct 15 2024 | 39.82 | -0.17 | -0.44% | 39.89 | 39.91 | 39.12 | 3,657 |
| Oct 14 2024 | 39.9947 | 1.83 | 4.80% | 38.67 | 40.0099 | 38.67 | 638 |
| Oct 11 2024 | 38.1636 | 1.39 | 3.78% | 37.31 | 38.1636 | 37.31 | 1,139 |
| Oct 10 2024 | 36.7747 | -0.37 | -1.00% | 37.1457 | 37.1457 | 36.7747 | 96 |
| Oct 09 2024 | 37.1457 | -0.22 | -0.60% | 37.29 | 37.29 | 37.10 | 378 |
| Oct 08 2024 | 37.3702 | 0.39 | 1.05% | 36.9811 | 37.3702 | 36.9811 | 89 |
| Oct 07 2024 | 36.9811 | 0.03 | 0.09% | 36.9466 | 37.60 | 36.71 | 4,632 |
| Oct 04 2024 | 36.9466 | 1.04 | 2.89% | 36.27 | 36.9466 | 36.27 | 285 |
| Oct 03 2024 | 35.908 | -0.03 | -0.07% | 35.9339 | 35.9339 | 35.7816 | 449 |
| Oct 02 2024 | 35.9339 | -0.62 | -1.70% | 36.17 | 36.17 | 35.9339 | 82 |
| Oct 01 2024 | 36.5572 | -1.29 | -3.42% | 37.8517 | 39.70 | 36.15 | 1,222 |
| Sep 30 2024 | 37.8517 | -1.18 | -3.01% | 38.27 | 38.28 | 37.83 | 1,697 |
