Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARVEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 6.44 | 0.06 | 0.94% | 6.44 | 6.44 | 6.44 | 1 |
| Jul 18 2024 | 6.38 | 0.00 | 0.00% | 6.50 | 6.60 | 6.34 | 1,993 |
| Jul 17 2024 | 6.38 | -0.06 | -0.93% | 6.40 | 6.40 | 6.38 | 677 |
| Jul 16 2024 | 6.44 | 0.06 | 0.94% | 6.42 | 6.44 | 6.40 | 449 |
| Jul 15 2024 | 6.38 | 0.02 | 0.31% | 6.36 | 6.38 | 6.36 | 4 |
| Jul 12 2024 | 6.36 | 0.02 | 0.32% | 6.34 | 6.36 | 6.34 | 81 |
| Jul 11 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 9 |
| Jul 10 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 21 |
| Jul 09 2024 | 6.34 | 0.00 | 0.00% | 6.36 | 6.36 | 6.34 | 136 |
| Jul 08 2024 | 6.34 | -0.06 | -0.94% | 6.40 | 6.40 | 6.34 | 282 |
| Jul 05 2024 | 6.40 | -0.22 | -3.32% | 6.20 | 6.48 | 6.20 | 1,962 |
| Jul 04 2024 | 6.62 | -0.04 | -0.60% | 6.62 | 6.62 | 6.62 | 101 |
| Jul 03 2024 | 6.66 | 0.04 | 0.60% | 6.62 | 6.70 | 6.62 | 1,014 |
| Jul 02 2024 | 6.62 | 0.08 | 1.22% | 6.62 | 6.66 | 6.60 | 173 |
| Jul 01 2024 | 6.54 | 0.16 | 2.51% | 6.70 | 6.70 | 6.54 | 2,555 |
| Jun 28 2024 | 6.38 | -0.06 | -0.93% | 6.42 | 6.44 | 6.38 | 156 |
| Jun 27 2024 | 6.44 | -0.10 | -1.53% | 6.50 | 6.54 | 6.44 | 550 |
| Jun 26 2024 | 6.54 | -0.04 | -0.61% | 6.58 | 6.58 | 6.54 | 119 |
| Jun 25 2024 | 6.58 | 0.04 | 0.61% | 6.56 | 6.58 | 6.56 | 122 |
| Jun 24 2024 | 6.54 | -0.04 | -0.61% | 6.56 | 6.56 | 6.54 | 108 |
| Jun 21 2024 | 6.58 | 0.00 | 0.00% | 6.58 | 6.58 | 6.54 | 65 |
| Jun 20 2024 | 6.58 | 0.08 | 1.23% | 6.50 | 6.60 | 6.50 | 1,182 |
| Jun 19 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.54 | 6.50 | 23 |
| Jun 18 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 16 |
| Jun 17 2024 | 6.50 | -0.14 | -2.11% | 6.60 | 6.60 | 6.50 | 1,171 |
| Jun 14 2024 | 6.64 | -0.06 | -0.90% | 6.70 | 6.70 | 6.64 | 278 |
| Jun 13 2024 | 6.70 | -0.04 | -0.59% | 6.72 | 6.74 | 6.64 | 1,686 |
| Jun 12 2024 | 6.74 | 0.04 | 0.60% | 6.72 | 6.78 | 6.72 | 168 |
| Jun 11 2024 | 6.70 | -0.10 | -1.47% | 6.80 | 6.80 | 6.70 | 875 |
| Jun 10 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 1,611 |
| Jun 07 2024 | 6.80 | -0.14 | -2.02% | 6.94 | 6.94 | 6.80 | 1,297 |
| Jun 06 2024 | 6.94 | 0.02 | 0.29% | 6.94 | 6.94 | 6.92 | 175 |
| Jun 05 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.94 | 6.92 | 62 |
| Jun 04 2024 | 6.92 | 0.02 | 0.29% | 6.92 | 6.92 | 6.92 | 71 |
| Jun 03 2024 | 6.90 | -0.06 | -0.86% | 6.96 | 6.98 | 6.90 | 845 |
| May 31 2024 | 6.96 | -0.02 | -0.29% | 7.00 | 7.00 | 6.96 | 290 |
| May 30 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 1 |
| May 29 2024 | 6.98 | -0.02 | -0.29% | 7.00 | 7.00 | 6.98 | 217 |
| May 28 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.02 | 7.00 | 202 |
| May 27 2024 | 7.00 | -0.02 | -0.28% | 7.08 | 7.08 | 7.00 | 451 |
| May 24 2024 | 7.02 | 0.02 | 0.29% | 7.00 | 7.04 | 7.00 | 51 |
| May 23 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.14 | 6.98 | 834 |
| May 22 2024 | 7.00 | 0.00 | 0.00% | 7.02 | 7.02 | 7.00 | 124 |
| May 21 2024 | 7.00 | -0.04 | -0.57% | 7.04 | 7.04 | 7.00 | 46 |
| May 20 2024 | 7.04 | -0.02 | -0.28% | 7.10 | 7.14 | 7.04 | 344 |
| May 17 2024 | 7.06 | -0.06 | -0.84% | 7.12 | 7.12 | 7.06 | 67 |
| May 16 2024 | 7.12 | -0.02 | -0.28% | 7.12 | 7.12 | 7.12 | 1 |
| May 15 2024 | 7.14 | 0.08 | 1.13% | 7.08 | 7.14 | 7.08 | 261 |
| May 14 2024 | 7.06 | -0.04 | -0.56% | 7.12 | 7.12 | 7.06 | 195 |
| May 13 2024 | 7.10 | -0.04 | -0.56% | 7.16 | 7.16 | 7.10 | 317 |
| May 10 2024 | 7.14 | -0.02 | -0.28% | 7.16 | 7.16 | 7.14 | 168 |
| May 09 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 1 |
| May 08 2024 | 7.16 | 0.00 | 0.00% | 7.18 | 7.22 | 7.16 | 1,139 |
| May 07 2024 | 7.16 | -0.14 | -1.92% | 7.28 | 7.30 | 7.16 | 545 |
| May 06 2024 | 7.30 | -0.04 | -0.54% | 7.38 | 7.38 | 7.30 | 377 |
| May 03 2024 | 7.34 | 0.00 | 0.00% | 7.38 | 7.38 | 7.34 | 8 |
| May 02 2024 | 7.34 | -0.04 | -0.54% | 7.38 | 7.38 | 7.34 | 30 |
| Apr 30 2024 | 7.38 | 0.02 | 0.27% | 7.38 | 7.38 | 7.38 | 21 |
| Apr 29 2024 | 7.36 | 0.00 | 0.00% | 7.38 | 7.38 | 7.36 | 51 |
| Apr 26 2024 | 7.36 | -0.04 | -0.54% | 7.38 | 7.40 | 7.36 | 185 |
| Apr 25 2024 | 7.40 | 0.00 | 0.00% | 7.38 | 7.40 | 7.38 | 7 |
| Apr 24 2024 | 7.40 | -0.02 | -0.27% | 7.46 | 7.46 | 7.40 | 380 |
| Apr 23 2024 | 7.42 | -0.08 | -1.07% | 7.50 | 7.52 | 7.42 | 805 |
| Apr 22 2024 | 7.50 | 0.02 | 0.27% | 7.48 | 7.52 | 7.48 | 330 |
