ARBB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 0.4575 | -0.0011 | -0.24% | 0.45 | 0.46 | 0.4452 | 10,434 |
Feb 13 2025 | 0.4586 | 0.0061 | 1.35% | 0.455 | 0.46 | 0.445 | 26,376 |
Feb 12 2025 | 0.4525 | -0.0015 | -0.33% | 0.4575 | 0.468 | 0.445 | 15,547 |
Feb 11 2025 | 0.454 | 0.014 | 3.18% | 0.4822 | 0.4822 | 0.4412 | 27,747 |
Feb 10 2025 | 0.44 | -0.00999 | -2.22% | 0.46 | 0.46 | 0.44 | 31,263 |
Feb 07 2025 | 0.44999 | -0.02001 | -4.26% | 0.4698 | 0.4752 | 0.4107 | 43,688 |
Feb 06 2025 | 0.47 | 0.0028 | 0.60% | 0.4697 | 0.49 | 0.4501 | 14,591 |
Feb 05 2025 | 0.4672 | -0.0059 | -1.25% | 0.47 | 0.473101 | 0.4308 | 30,416 |
Feb 04 2025 | 0.4731 | 0.0003 | 0.06% | 0.4572 | 0.4731 | 0.45 | 21,621 |
Feb 03 2025 | 0.4728 | -0.0482 | -9.25% | 0.50 | 0.5001 | 0.425 | 69,510 |
Jan 31 2025 | 0.521 | 0.00 | 0.00% | 0.52 | 0.521 | 0.50 | 33,874 |
Jan 30 2025 | 0.521 | -0.0089 | -1.68% | 0.5395 | 0.5395 | 0.5093 | 41,336 |
Jan 29 2025 | 0.5299 | 0.0001 | 0.02% | 0.53 | 0.5422 | 0.51 | 33,835 |
Jan 28 2025 | 0.5298 | -0.0002 | -0.04% | 0.51 | 0.53 | 0.51 | 9,344 |
Jan 27 2025 | 0.529999 | -0.01 | -1.85% | 0.5238 | 0.531 | 0.51 | 62,346 |
Jan 24 2025 | 0.54 | 0.0134 | 2.54% | 0.51 | 0.55 | 0.51 | 92,648 |
Jan 23 2025 | 0.5266 | 0.00 | 0.00% | 0.5266 | 0.5266 | 0.5266 | 0 |
Jan 22 2025 | 0.5266 | -0.0075 | -1.40% | 0.5377 | 0.5377 | 0.5002 | 90,730 |
Jan 21 2025 | 0.5341 | -0.0159 | -2.89% | 0.536251 | 0.55 | 0.5122 | 55,804 |
Jan 17 2025 | 0.55 | 0.0107 | 1.98% | 0.53 | 0.55 | 0.52 | 32,841 |
Jan 16 2025 | 0.5393 | -0.0217 | -3.87% | 0.57 | 0.57 | 0.5177 | 66,108 |
Jan 15 2025 | 0.561 | -0.004 | -0.71% | 0.58 | 0.58 | 0.5461 | 39,689 |
Jan 14 2025 | 0.565 | -0.0365 | -6.07% | 0.6019 | 0.65 | 0.55 | 103,344 |
Jan 13 2025 | 0.6015 | 0.0615 | 11.39% | 0.55 | 0.6497 | 0.55 | 118,247 |
Jan 10 2025 | 0.54 | 0.0074 | 1.39% | 0.4976 | 0.58 | 0.4976 | 59,167 |
Jan 08 2025 | 0.5326 | -0.0815 | -13.27% | 0.59 | 0.6141 | 0.5011 | 147,278 |
Jan 07 2025 | 0.6141 | -0.0808 | -11.63% | 0.68 | 0.68 | 0.5365 | 250,980 |
Jan 06 2025 | 0.6949 | 0.1544 | 28.57% | 0.579 | 0.75 | 0.579 | 747,745 |
Jan 03 2025 | 0.5405 | 0.0407 | 8.14% | 0.515 | 0.56 | 0.5086 | 125,401 |
Jan 02 2025 | 0.4998 | 0.0083 | 1.69% | 0.47 | 0.56 | 0.465 | 480,745 |
Dec 31 2024 | 0.4915 | 0.0425 | 9.47% | 0.5053 | 0.5191 | 0.450001 | 239,635 |
Dec 30 2024 | 0.449 | 0.0037 | 0.83% | 0.457 | 0.46 | 0.4303 | 98,560 |
Dec 27 2024 | 0.4453 | 0.0053 | 1.20% | 0.44 | 0.45 | 0.4006 | 123,751 |
Dec 26 2024 | 0.44 | 0.02 | 4.76% | 0.44 | 0.469 | 0.4073 | 72,004 |
Dec 24 2024 | 0.42 | 0.0313 | 8.05% | 0.3963 | 0.4596 | 0.3953 | 82,538 |
Dec 23 2024 | 0.3887 | -0.0195 | -4.78% | 0.4083 | 0.4083 | 0.381 | 89,748 |
Dec 20 2024 | 0.4082 | 0.016 | 4.08% | 0.40 | 0.4139 | 0.381 | 71,993 |
Dec 19 2024 | 0.3922 | -0.0089 | -2.22% | 0.4201 | 0.427 | 0.3912 | 59,994 |
Dec 18 2024 | 0.4011 | -0.0289 | -6.72% | 0.4348 | 0.459 | 0.40 | 123,038 |
Dec 17 2024 | 0.43 | -0.0339 | -7.31% | 0.454 | 0.4603 | 0.42 | 72,393 |
Dec 16 2024 | 0.4639 | -0.0161 | -3.35% | 0.47 | 0.50 | 0.454 | 201,042 |
Dec 13 2024 | 0.48 | -0.0149 | -3.01% | 0.4947 | 0.50 | 0.48 | 46,672 |
Dec 12 2024 | 0.4949 | 0.0049 | 1.00% | 0.483 | 0.4949 | 0.48 | 52,381 |
Dec 11 2024 | 0.49 | 0.0017 | 0.35% | 0.5041 | 0.5041 | 0.48 | 56,498 |
Dec 10 2024 | 0.4883 | -0.0117 | -2.34% | 0.4901 | 0.50 | 0.475 | 52,531 |
Dec 09 2024 | 0.50 | -0.03 | -5.66% | 0.49 | 0.53 | 0.49 | 34,111 |
Dec 06 2024 | 0.53 | -0.0185 | -3.37% | 0.5443 | 0.58 | 0.49 | 196,967 |
Dec 05 2024 | 0.5485 | -0.0015 | -0.27% | 0.5401 | 0.55 | 0.52 | 175,337 |
Dec 04 2024 | 0.55 | -0.0298 | -5.14% | 0.60 | 0.60 | 0.503 | 317,987 |
Dec 03 2024 | 0.5798 | 0.11296 | 24.20% | 0.487 | 0.58 | 0.468 | 474,919 |
Dec 02 2024 | 0.466845 | -0.04316 | -8.46% | 0.5003 | 0.5099 | 0.466845 | 115,603 |
Nov 29 2024 | 0.51 | 0.0001 | 0.02% | 0.509 | 0.519999 | 0.50 | 57,132 |
Nov 27 2024 | 0.5099 | 0.0498 | 10.82% | 0.4601 | 0.54 | 0.425125 | 229,887 |
Nov 26 2024 | 0.4601 | 0.0001 | 0.02% | 0.46 | 0.5095 | 0.4516 | 136,042 |
Nov 25 2024 | 0.46 | -0.0622 | -11.91% | 0.49 | 0.501 | 0.4577 | 210,475 |
Nov 22 2024 | 0.5222 | -0.0278 | -5.05% | 0.55 | 0.55 | 0.5101 | 92,387 |
Nov 21 2024 | 0.55 | 0.0469 | 9.32% | 0.491 | 0.58 | 0.482 | 218,299 |
Nov 20 2024 | 0.5031 | 0.0109 | 2.21% | 0.493 | 0.53 | 0.49 | 100,279 |
Nov 19 2024 | 0.492201 | -0.0268 | -5.16% | 0.491 | 0.53 | 0.4825 | 316,385 |