Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARKW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 115.63 | -3.18 | -2.68% | 114.42 | 117.39 | 113.64 | 185,592 |
| Jan 24 2025 | 118.81 | 1.10 | 0.93% | 119.15 | 120.4193 | 118.5328 | 155,801 |
| Jan 23 2025 | 117.71 | 0.00 | 0.00% | 117.71 | 117.71 | 117.71 | 0 |
| Jan 22 2025 | 117.71 | -0.06 | -0.05% | 118.12 | 118.5441 | 117.55 | 209,851 |
| Jan 21 2025 | 117.77 | 2.19 | 1.89% | 117.10 | 118.50 | 114.81 | 154,848 |
| Jan 17 2025 | 115.58 | 2.07 | 1.82% | 115.88 | 116.83 | 114.97 | 143,916 |
| Jan 16 2025 | 113.51 | 0.02 | 0.02% | 113.48 | 114.385 | 112.50 | 80,537 |
| Jan 15 2025 | 113.49 | 4.36 | 4.00% | 112.40 | 114.24 | 112.1296 | 115,838 |
| Jan 14 2025 | 109.13 | 0.92 | 0.85% | 110.39 | 111.265 | 108.66 | 116,314 |
| Jan 13 2025 | 108.21 | -1.23 | -1.12% | 106.79 | 108.26 | 105.94 | 118,580 |
| Jan 10 2025 | 109.44 | -1.55 | -1.40% | 109.18 | 110.27 | 107.14 | 252,316 |
| Jan 08 2025 | 110.99 | 0.01 | 0.01% | 110.86 | 111.88 | 109.01 | 131,154 |
| Jan 07 2025 | 110.98 | -4.74 | -4.10% | 116.01 | 116.3283 | 110.12 | 195,545 |
| Jan 06 2025 | 115.72 | 2.50 | 2.21% | 114.82 | 116.6744 | 114.57 | 224,919 |
| Jan 03 2025 | 113.22 | 4.09 | 3.75% | 109.94 | 113.34 | 109.94 | 108,013 |
| Jan 02 2025 | 109.13 | 1.15 | 1.07% | 109.51 | 110.42 | 107.52 | 160,025 |
| Dec 31 2024 | 107.98 | -1.73 | -1.58% | 110.61 | 110.61 | 107.69 | 350,310 |
| Dec 30 2024 | 109.71 | -1.97 | -1.76% | 109.44 | 110.66 | 108.19 | 308,103 |
| Dec 27 2024 | 111.68 | -2.80 | -2.45% | 113.86 | 113.9567 | 110.39 | 237,963 |
| Dec 26 2024 | 114.48 | -0.63 | -0.55% | 114.46 | 114.8185 | 113.2825 | 259,430 |
| Dec 24 2024 | 115.11 | 3.27 | 2.92% | 112.84 | 115.26 | 112.76 | 153,485 |
| Dec 23 2024 | 111.84 | -0.85 | -0.75% | 112.72 | 112.87 | 110.68 | 262,499 |
| Dec 20 2024 | 112.69 | 1.51 | 1.36% | 109.32 | 113.8974 | 108.99 | 335,209 |
| Dec 19 2024 | 111.18 | -1.10 | -0.98% | 114.30 | 114.94 | 110.6301 | 277,651 |
| Dec 18 2024 | 112.28 | -7.60 | -6.34% | 119.32 | 119.38 | 111.32 | 395,290 |
| Dec 17 2024 | 119.88 | -0.16 | -0.13% | 119.89 | 120.39 | 118.1201 | 258,105 |
| Dec 16 2024 | 120.04 | 2.94 | 2.51% | 117.73 | 120.357 | 117.63 | 257,409 |
| Dec 13 2024 | 117.10 | 0.51 | 0.44% | 116.86 | 117.14 | 115.23 | 187,842 |
| Dec 12 2024 | 116.59 | -0.60 | -0.51% | 116.74 | 118.05 | 116.15 | 138,525 |
| Dec 11 2024 | 117.19 | 3.45 | 3.03% | 115.89 | 117.49 | 115.3079 | 331,149 |
| Dec 10 2024 | 113.74 | -1.67 | -1.45% | 115.98 | 117.3642 | 113.1785 | 191,241 |
| Dec 09 2024 | 115.41 | -3.28 | -2.76% | 118.92 | 118.98 | 114.56 | 382,168 |
| Dec 06 2024 | 118.69 | 3.65 | 3.17% | 116.69 | 118.83 | 116.26 | 237,319 |
| Dec 05 2024 | 115.04 | 0.08 | 0.07% | 116.29 | 116.79 | 114.94 | 322,880 |
| Dec 04 2024 | 114.96 | 3.66 | 3.29% | 112.79 | 114.98 | 112.28 | 290,726 |
| Dec 03 2024 | 111.30 | 1.08 | 0.98% | 109.21 | 111.30 | 109.07 | 290,047 |
| Dec 02 2024 | 110.22 | 1.95 | 1.80% | 109.01 | 110.67 | 109.01 | 324,197 |
| Nov 29 2024 | 108.27 | 0.76 | 0.71% | 107.96 | 109.03 | 107.74 | 129,784 |
| Nov 27 2024 | 107.51 | 1.13 | 1.06% | 107.48 | 107.71 | 106.265 | 126,815 |
| Nov 26 2024 | 106.38 | -1.40 | -1.30% | 106.89 | 108.03 | 106.0812 | 155,803 |
| Nov 25 2024 | 107.78 | -0.56 | -0.52% | 109.63 | 109.63 | 107.50 | 190,621 |
| Nov 22 2024 | 108.34 | 1.91 | 1.79% | 106.35 | 108.65 | 106.05 | 273,392 |
| Nov 21 2024 | 106.43 | 0.57 | 0.54% | 107.09 | 107.38 | 105.11 | 128,776 |
| Nov 20 2024 | 105.86 | -0.50 | -0.47% | 106.44 | 107.05 | 104.43 | 258,438 |
| Nov 19 2024 | 106.36 | 1.62 | 1.55% | 103.85 | 106.52 | 103.74 | 217,223 |
| Nov 18 2024 | 104.74 | 2.33 | 2.28% | 103.17 | 105.015 | 102.33 | 277,844 |
| Nov 15 2024 | 102.41 | -0.08 | -0.08% | 102.25 | 102.47 | 100.84 | 172,052 |
| Nov 14 2024 | 102.49 | -2.12 | -2.03% | 104.87 | 104.88 | 102.46 | 304,141 |
| Nov 13 2024 | 104.61 | -0.80 | -0.76% | 106.18 | 107.74 | 103.97 | 243,007 |
| Nov 12 2024 | 105.41 | 0.66 | 0.63% | 104.45 | 106.1218 | 104.20 | 228,874 |
| Nov 11 2024 | 104.75 | 6.02 | 6.10% | 101.90 | 104.98 | 101.72 | 353,902 |
| Nov 08 2024 | 98.73 | 1.12 | 1.15% | 96.88 | 98.99 | 96.76 | 197,441 |
| Nov 07 2024 | 97.61 | 1.50 | 1.56% | 96.06 | 98.20 | 96.00 | 541,533 |
| Nov 06 2024 | 96.11 | 6.60 | 7.37% | 93.61 | 96.30 | 92.89 | 247,090 |
| Nov 05 2024 | 89.51 | 2.89 | 3.34% | 87.53 | 89.89 | 87.53 | 224,425 |
| Nov 04 2024 | 86.62 | -0.66 | -0.76% | 86.92 | 87.7883 | 86.395 | 84,978 |
| Nov 01 2024 | 87.28 | 0.32 | 0.37% | 86.97 | 88.183 | 86.97 | 255,516 |
| Oct 31 2024 | 86.96 | -3.70 | -4.08% | 89.59 | 89.80 | 86.665 | 108,711 |
| Oct 30 2024 | 90.66 | -0.05 | -0.06% | 90.56 | 91.55 | 90.0556 | 105,445 |
