Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 78.48 | 1.39 | 1.80% | 78.96 | 79.70 | 77.98 | 91,860 |
| Jul 25 2024 | 77.09 | -0.96 | -1.23% | 77.33 | 79.24 | 76.06 | 170,595 |
| Jul 24 2024 | 78.05 | -4.04 | -4.92% | 80.94 | 80.94 | 77.63 | 152,833 |
| Jul 23 2024 | 82.09 | -0.74 | -0.89% | 82.83 | 83.36 | 82.09 | 154,098 |
| Jul 22 2024 | 82.83 | 1.33 | 1.63% | 82.17 | 82.84 | 81.41 | 111,440 |
| Jul 19 2024 | 81.50 | 0.18 | 0.22% | 80.65 | 81.92 | 80.43 | 99,194 |
| Jul 18 2024 | 81.32 | -1.32 | -1.60% | 83.33 | 83.64 | 80.24 | 147,307 |
| Jul 17 2024 | 82.64 | -1.95 | -2.31% | 82.89 | 84.41 | 82.05 | 210,680 |
| Jul 16 2024 | 84.59 | 0.96 | 1.15% | 83.72 | 84.67 | 82.469 | 199,214 |
| Jul 15 2024 | 83.63 | 2.68 | 3.31% | 82.45 | 84.03 | 82.15 | 228,444 |
| Jul 12 2024 | 80.95 | 1.46 | 1.84% | 79.60 | 81.29 | 79.60 | 142,683 |
| Jul 11 2024 | 79.49 | -1.13 | -1.40% | 81.41 | 82.185 | 79.26 | 161,176 |
| Jul 10 2024 | 80.62 | 0.01 | 0.01% | 81.09 | 81.19 | 79.67 | 136,731 |
| Jul 09 2024 | 80.61 | 0.47 | 0.59% | 80.56 | 81.05 | 80.10 | 129,991 |
| Jul 08 2024 | 80.14 | -0.42 | -0.52% | 80.77 | 80.95 | 79.88 | 187,374 |
| Jul 05 2024 | 80.56 | 0.31 | 0.39% | 79.28 | 80.64 | 78.945 | 201,776 |
| Jul 03 2024 | 80.25 | 0.90 | 1.13% | 79.50 | 80.58 | 79.44 | 106,096 |
| Jul 02 2024 | 79.35 | 0.12 | 0.15% | 79.14 | 79.87 | 78.41 | 116,568 |
| Jul 01 2024 | 79.23 | 1.20 | 1.54% | 78.57 | 79.51 | 78.28 | 172,771 |
| Jun 28 2024 | 78.03 | -0.09 | -0.12% | 78.32 | 78.85 | 77.63 | 109,403 |
| Jun 27 2024 | 78.12 | 1.11 | 1.44% | 77.10 | 78.2985 | 76.95 | 135,355 |
| Jun 26 2024 | 77.01 | 0.52 | 0.68% | 76.17 | 77.20 | 76.17 | 97,043 |
| Jun 25 2024 | 76.49 | 1.23 | 1.63% | 75.69 | 76.56 | 75.26 | 154,301 |
| Jun 24 2024 | 75.26 | -1.41 | -1.84% | 75.93 | 76.65 | 74.98 | 195,667 |
| Jun 21 2024 | 76.67 | 0.18 | 0.24% | 76.15 | 76.73 | 75.4281 | 106,030 |
| Jun 20 2024 | 76.49 | -0.25 | -0.33% | 76.98 | 77.1895 | 75.89 | 219,584 |
| Jun 18 2024 | 76.74 | -0.99 | -1.27% | 77.26 | 77.48 | 76.74 | 132,157 |
| Jun 17 2024 | 77.73 | 0.96 | 1.25% | 76.50 | 78.13 | 76.02 | 162,072 |
| Jun 14 2024 | 76.77 | -0.53 | -0.69% | 76.93 | 77.29 | 76.22 | 166,834 |
| Jun 13 2024 | 77.30 | -1.06 | -1.35% | 78.91 | 79.08 | 76.98 | 108,553 |
| Jun 12 2024 | 78.36 | 1.14 | 1.48% | 78.85 | 79.45 | 78.18 | 217,551 |
| Jun 11 2024 | 77.22 | -0.44 | -0.57% | 76.85 | 77.22 | 76.0051 | 162,052 |
| Jun 10 2024 | 77.66 | 0.76 | 0.99% | 76.56 | 77.895 | 76.525 | 98,912 |
| Jun 07 2024 | 76.90 | -1.34 | -1.71% | 77.70 | 78.54 | 76.69 | 141,034 |
| Jun 06 2024 | 78.24 | 0.84 | 1.09% | 77.33 | 78.88 | 77.30 | 258,145 |
| Jun 05 2024 | 77.40 | 1.49 | 1.96% | 76.68 | 77.49 | 76.01 | 317,194 |
| Jun 04 2024 | 75.91 | 0.51 | 0.68% | 75.10 | 76.375 | 74.94 | 182,265 |
| Jun 03 2024 | 75.40 | 0.81 | 1.09% | 75.91 | 76.39 | 74.46 | 327,915 |
| May 31 2024 | 74.59 | -1.25 | -1.65% | 76.00 | 76.4608 | 73.46 | 344,643 |
| May 30 2024 | 75.84 | -0.81 | -1.06% | 76.23 | 76.30 | 75.10 | 284,979 |
| May 29 2024 | 76.65 | -1.16 | -1.49% | 76.42 | 76.85 | 75.91 | 262,541 |
| May 28 2024 | 77.81 | 0.38 | 0.49% | 77.14 | 77.81 | 76.19 | 127,598 |
| May 24 2024 | 77.43 | 1.46 | 1.92% | 75.89 | 77.43 | 75.69 | 189,104 |
| May 23 2024 | 75.97 | -1.55 | -2.00% | 78.24 | 78.24 | 75.35 | 216,495 |
| May 22 2024 | 77.52 | -1.01 | -1.29% | 78.23 | 78.735 | 77.345 | 104,013 |
| May 21 2024 | 78.53 | -0.43 | -0.54% | 78.84 | 78.92 | 78.12 | 98,365 |
| May 20 2024 | 78.96 | 0.77 | 0.98% | 77.81 | 79.03 | 77.40 | 150,792 |
| May 17 2024 | 78.19 | 1.23 | 1.60% | 77.37 | 78.21 | 76.88 | 137,361 |
| May 16 2024 | 76.96 | -1.14 | -1.46% | 77.61 | 78.04 | 76.78 | 226,965 |
| May 15 2024 | 78.10 | 2.14 | 2.82% | 77.43 | 78.10 | 76.5343 | 212,390 |
| May 14 2024 | 75.96 | 1.07 | 1.43% | 74.93 | 76.91 | 74.7495 | 226,759 |
| May 13 2024 | 74.89 | 0.94 | 1.27% | 74.59 | 75.60 | 74.59 | 140,125 |
| May 10 2024 | 73.95 | -1.78 | -2.35% | 75.97 | 76.11 | 73.86 | 301,665 |
| May 09 2024 | 75.73 | -0.58 | -0.76% | 75.52 | 75.82 | 74.84 | 111,094 |
| May 08 2024 | 76.31 | -0.95 | -1.23% | 76.23 | 76.91 | 75.88 | 118,376 |
| May 07 2024 | 77.26 | -1.34 | -1.70% | 78.14 | 78.44 | 77.26 | 207,731 |
| May 06 2024 | 78.60 | 1.86 | 2.42% | 77.42 | 78.70 | 77.42 | 227,329 |
| May 03 2024 | 76.74 | 0.39 | 0.51% | 77.96 | 78.25 | 76.23 | 181,831 |
| May 02 2024 | 76.35 | 2.50 | 3.39% | 75.29 | 76.35 | 73.92 | 339,789 |
| May 01 2024 | 73.85 | -0.30 | -0.40% | 73.28 | 76.17 | 73.08 | 328,312 |
| Apr 30 2024 | 74.15 | -2.76 | -3.59% | 76.16 | 76.56 | 74.11 | 192,713 |
| Apr 29 2024 | 76.91 | 0.69 | 0.91% | 76.89 | 77.58 | 76.4466 | 149,073 |
