Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARKG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.5935 | 0.23 | 5.36% | 4.472 | 4.5935 | 4.472 | 534 |
| Jul 22 2024 | 4.36 | 0.02 | 0.50% | 4.36 | 4.36 | 4.36 | 2,000 |
| Jul 19 2024 | 4.3385 | -0.14 | -3.07% | 4.3725 | 4.3725 | 4.336 | 1,086 |
| Jul 18 2024 | 4.476 | -0.10 | -2.27% | 4.577 | 4.595 | 4.476 | 6,739 |
| Jul 17 2024 | 4.58 | 0.01 | 0.15% | 4.6265 | 4.7575 | 4.58 | 19,569 |
| Jul 16 2024 | 4.573 | 0.24 | 5.43% | 4.3635 | 4.573 | 4.3635 | 1,385 |
| Jul 15 2024 | 4.3375 | -0.04 | -0.97% | 4.398 | 4.3995 | 4.334 | 9,544 |
| Jul 12 2024 | 4.38 | 0.13 | 3.01% | 4.2915 | 4.3985 | 4.27 | 12,112 |
| Jul 11 2024 | 4.252 | 0.23 | 5.77% | 4.0455 | 4.252 | 4.043 | 6,490 |
| Jul 10 2024 | 4.02 | -0.03 | -0.74% | 4.0665 | 4.0665 | 4.02 | 380 |
| Jul 09 2024 | 4.05 | -0.01 | -0.25% | 4.0715 | 4.0715 | 4.05 | 400 |
| Jul 08 2024 | 4.06 | 0.12 | 3.18% | 3.9925 | 4.072 | 3.9925 | 4,950 |
| Jul 05 2024 | 3.935 | -0.06 | -1.50% | 3.998 | 4.0145 | 3.935 | 3,705 |
| Jul 04 2024 | 3.995 | 0.00 | -0.10% | 3.995 | 3.995 | 3.995 | 465 |
| Jul 03 2024 | 3.999 | -0.03 | -0.81% | 3.9825 | 4.0445 | 3.9825 | 1,660 |
| Jul 02 2024 | 4.0315 | -0.07 | -1.81% | 4.0315 | 4.0315 | 4.0315 | 140 |
| Jul 01 2024 | 4.106 | 0.01 | 0.15% | 4.106 | 4.106 | 4.106 | 412 |
| Jun 28 2024 | 4.10 | -0.01 | -0.15% | 4.135 | 4.15 | 4.10 | 4,300 |
| Jun 27 2024 | 4.106 | -0.10 | -2.47% | 4.103 | 4.106 | 4.077 | 925 |
| Jun 26 2024 | 4.21 | -0.06 | -1.47% | 4.221 | 4.221 | 4.21 | 1,224 |
| Jun 25 2024 | 4.273 | 0.00 | 0.00% | 4.2825 | 4.2825 | 4.273 | 800 |
| Jun 24 2024 | 4.273 | 0.05 | 1.18% | 4.249 | 4.2825 | 4.224 | 9,660 |
| Jun 21 2024 | 4.223 | -0.06 | -1.34% | 4.223 | 4.223 | 4.223 | 380 |
| Jun 20 2024 | 4.2805 | 0.03 | 0.68% | 4.28 | 4.2805 | 4.28 | 1,250 |
| Jun 19 2024 | 4.2515 | -0.10 | -2.26% | 4.2515 | 4.2515 | 4.2515 | 230 |
| Jun 18 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0 |
| Jun 17 2024 | 4.35 | -0.15 | -3.32% | 4.366 | 4.366 | 4.35 | 175 |
| Jun 14 2024 | 4.4995 | 0.00 | 0.00% | 4.4995 | 4.4995 | 4.4995 | 0 |
| Jun 13 2024 | 4.4995 | -0.02 | -0.53% | 4.5135 | 4.548 | 4.4995 | 4,569 |
| Jun 12 2024 | 4.5235 | 0.17 | 3.99% | 4.5055 | 4.5235 | 4.5055 | 200 |
| Jun 11 2024 | 4.35 | 0.05 | 1.16% | 4.368 | 4.373 | 4.346 | 13,970 |
| Jun 10 2024 | 4.30 | -0.12 | -2.69% | 4.348 | 4.356 | 4.30 | 2,779 |
| Jun 07 2024 | 4.419 | -0.09 | -2.01% | 4.4765 | 4.4765 | 4.419 | 9,846 |
| Jun 06 2024 | 4.5095 | 0.04 | 0.92% | 4.521 | 4.521 | 4.5095 | 406 |
| Jun 05 2024 | 4.4685 | 0.10 | 2.28% | 4.339 | 4.4685 | 4.289 | 3,332 |
| Jun 04 2024 | 4.369 | 0.00 | 0.00% | 4.369 | 4.369 | 4.369 | 0 |
| Jun 03 2024 | 4.369 | 0.10 | 2.39% | 4.261 | 4.369 | 4.2525 | 56,197 |
| May 31 2024 | 4.267 | -0.03 | -0.69% | 4.227 | 4.267 | 4.227 | 27,049 |
| May 30 2024 | 4.2965 | 0.03 | 0.61% | 4.2175 | 4.2965 | 4.2165 | 2,474 |
| May 29 2024 | 4.2705 | -0.15 | -3.44% | 4.355 | 4.418 | 4.2395 | 10,076 |
| May 28 2024 | 4.4225 | 0.00 | -0.02% | 4.4245 | 4.4245 | 4.4225 | 4,784 |
| May 27 2024 | 4.4235 | -0.02 | -0.42% | 4.4175 | 4.4235 | 4.4145 | 132 |
| May 24 2024 | 4.442 | -0.08 | -1.73% | 4.443 | 4.443 | 4.442 | 1,470 |
| May 23 2024 | 4.52 | -0.05 | -1.03% | 4.5545 | 4.5825 | 4.52 | 5,120 |
| May 22 2024 | 4.567 | 0.03 | 0.69% | 4.459 | 4.567 | 4.459 | 689 |
| May 21 2024 | 4.5355 | -0.01 | -0.32% | 4.548 | 4.548 | 4.535 | 3,096 |
| May 20 2024 | 4.55 | 0.03 | 0.65% | 4.559 | 4.559 | 4.5205 | 45 |
| May 17 2024 | 4.5205 | -0.04 | -0.96% | 4.50 | 4.5205 | 4.50 | 210 |
| May 16 2024 | 4.5645 | -0.09 | -1.89% | 4.624 | 4.624 | 4.5375 | 744 |
| May 15 2024 | 4.6525 | -0.06 | -1.28% | 4.669 | 4.6695 | 4.6395 | 7,173 |
| May 14 2024 | 4.713 | 0.35 | 8.10% | 4.5605 | 4.7665 | 4.552 | 9,978 |
| May 13 2024 | 4.36 | 0.04 | 0.90% | 4.322 | 4.3635 | 4.322 | 33,401 |
| May 10 2024 | 4.321 | 0.01 | 0.20% | 4.377 | 4.39 | 4.321 | 28,554 |
| May 09 2024 | 4.3125 | 0.00 | -0.10% | 4.2205 | 4.325 | 4.2205 | 4,270 |
| May 08 2024 | 4.317 | -0.08 | -1.75% | 4.376 | 4.376 | 4.317 | 730 |
| May 07 2024 | 4.394 | 0.01 | 0.27% | 4.4565 | 4.4565 | 4.394 | 14,640 |
