Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 10.20 | 0.00 | 0.00% | 9.79 | 10.20 | 9.60 | 972 |
| Apr 01 2025 | 10.20 | 0.10 | 0.99% | 9.99 | 10.20 | 9.4115 | 2,716 |
| Mar 31 2025 | 10.10 | 0.39 | 4.02% | 9.64 | 10.39 | 9.615 | 7,218 |
| Mar 28 2025 | 9.71 | -0.06 | -0.63% | 10.07 | 10.40 | 9.12 | 31,885 |
| Mar 27 2025 | 9.7711 | -0.33 | -3.26% | 9.93 | 10.75 | 9.7711 | 4,158 |
| Mar 26 2025 | 10.10 | 0.72 | 7.73% | 9.23 | 10.79 | 9.00 | 93,164 |
| Mar 25 2025 | 9.3755 | -0.46 | -4.72% | 9.79 | 9.82 | 8.88 | 20,900 |
| Mar 24 2025 | 9.84 | -0.15 | -1.50% | 9.89 | 9.9998 | 9.5894 | 5,804 |
| Mar 21 2025 | 9.99 | -0.15 | -1.48% | 9.85 | 10.40 | 9.74 | 8,101 |
| Mar 20 2025 | 10.14 | -0.21 | -2.03% | 10.39 | 10.87 | 9.7501 | 18,881 |
| Mar 19 2025 | 10.35 | 0.35 | 3.50% | 10.33 | 10.35 | 10.00 | 472 |
| Mar 18 2025 | 10.00 | -0.35 | -3.38% | 10.34 | 10.34 | 9.9974 | 1,609 |
| Mar 17 2025 | 10.35 | 0.25 | 2.48% | 9.95 | 10.35 | 9.95 | 1,686 |
| Mar 14 2025 | 10.10 | 0.11 | 1.10% | 10.11 | 10.38 | 10.00 | 3,506 |
| Mar 13 2025 | 9.99 | -0.18 | -1.77% | 10.15 | 10.43 | 9.99 | 1,377 |
| Mar 12 2025 | 10.17 | 0.17 | 1.70% | 10.05 | 10.20 | 9.93 | 23,749 |
| Mar 11 2025 | 10.00 | -0.11 | -1.09% | 10.34 | 10.34 | 9.93 | 1,203 |
| Mar 10 2025 | 10.11 | -0.45 | -4.26% | 10.32 | 10.54 | 10.11 | 2,360 |
| Mar 07 2025 | 10.56 | -0.10 | -0.94% | 10.44 | 10.56 | 10.44 | 657 |
| Mar 06 2025 | 10.66 | 0.04 | 0.38% | 10.35 | 10.66 | 10.33 | 1,778 |
| Mar 05 2025 | 10.62 | 0.35 | 3.41% | 10.38 | 10.62 | 10.3194 | 937 |
| Mar 04 2025 | 10.27 | -0.55 | -5.08% | 10.50 | 10.5527 | 10.252 | 2,370 |
| Mar 03 2025 | 10.82 | -0.03 | -0.28% | 10.58 | 10.82 | 10.58 | 785 |
| Feb 28 2025 | 10.85 | 0.00 | 0.00% | 10.82 | 10.86 | 10.5183 | 1,190 |
| Feb 27 2025 | 10.85 | -0.14 | -1.27% | 10.95 | 11.09 | 10.85 | 509 |
| Feb 26 2025 | 10.99 | 0.01 | 0.09% | 10.98 | 10.99 | 10.83 | 1,636 |
| Feb 25 2025 | 10.98 | 0.09 | 0.83% | 10.89 | 11.1207 | 10.5668 | 1,203 |
| Feb 24 2025 | 10.89 | -0.47 | -4.14% | 11.44 | 11.44 | 10.80 | 5,421 |
| Feb 21 2025 | 11.36 | 0.23 | 2.07% | 11.20 | 11.36 | 11.20 | 798 |
| Feb 20 2025 | 11.13 | 0.00 | 0.00% | 11.00 | 11.13 | 10.83 | 411 |
| Feb 19 2025 | 11.13 | -0.02 | -0.18% | 11.00 | 11.2622 | 11.00 | 1,594 |
| Feb 18 2025 | 11.15 | -0.14 | -1.24% | 11.12 | 11.29 | 11.12 | 1,639 |
| Feb 14 2025 | 11.29 | 0.17 | 1.53% | 10.79 | 11.29 | 10.79 | 1,986 |
| Feb 13 2025 | 11.12 | -1.02 | -8.40% | 12.08 | 12.2989 | 10.60 | 24,400 |
| Feb 12 2025 | 12.14 | -0.39 | -3.11% | 12.09 | 12.38 | 12.08 | 3,804 |
| Feb 11 2025 | 12.53 | -0.16 | -1.22% | 12.70 | 13.14 | 12.53 | 1,320 |
| Feb 10 2025 | 12.685 | 0.29 | 2.30% | 12.31 | 12.685 | 12.31 | 1,773 |
| Feb 07 2025 | 12.40 | -0.60 | -4.62% | 12.40 | 12.65 | 12.40 | 3,563 |
| Feb 06 2025 | 13.00 | 0.17 | 1.33% | 12.82 | 13.358 | 12.75 | 2,971 |
| Feb 05 2025 | 12.83 | 0.34 | 2.72% | 12.45 | 13.15 | 12.26 | 1,348 |
| Feb 04 2025 | 12.49 | 0.22 | 1.79% | 12.50 | 12.99 | 12.45 | 2,687 |
| Feb 03 2025 | 12.27 | -1.04 | -7.81% | 12.98 | 13.1075 | 12.00 | 7,496 |
| Jan 31 2025 | 13.31 | -0.22 | -1.63% | 13.86 | 13.86 | 13.00 | 10,560 |
| Jan 30 2025 | 13.53 | 0.07 | 0.52% | 13.04 | 13.55 | 13.04 | 5,154 |
| Jan 29 2025 | 13.46 | 0.31 | 2.36% | 13.365 | 13.772 | 13.365 | 3,100 |
| Jan 28 2025 | 13.1492 | -0.33 | -2.42% | 13.20 | 13.50 | 12.99 | 4,557 |
| Jan 27 2025 | 13.475 | -0.28 | -2.00% | 13.31 | 13.475 | 13.0275 | 1,359 |
| Jan 24 2025 | 13.75 | 0.15 | 1.10% | 13.60 | 14.025 | 13.60 | 3,276 |
| Jan 23 2025 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0 |
| Jan 22 2025 | 13.60 | -0.26 | -1.88% | 13.55 | 14.0475 | 13.55 | 2,313 |
| Jan 21 2025 | 13.86 | -0.05 | -0.36% | 13.62 | 14.425 | 13.62 | 4,378 |
| Jan 17 2025 | 13.91 | -0.39 | -2.73% | 14.10 | 14.10 | 13.25 | 2,944 |
| Jan 16 2025 | 14.30 | 0.40 | 2.88% | 14.60 | 14.60 | 13.90 | 2,762 |
| Jan 15 2025 | 13.90 | -0.17 | -1.21% | 13.90 | 14.00 | 13.90 | 1,091 |
| Jan 14 2025 | 14.07 | -0.08 | -0.57% | 14.32 | 14.4001 | 13.935 | 976 |
| Jan 13 2025 | 14.15 | -0.84 | -5.60% | 14.53 | 14.53 | 14.11 | 2,444 |
| Jan 10 2025 | 14.99 | 0.66 | 4.61% | 14.33 | 15.00 | 13.90 | 1,557 |
| Jan 08 2025 | 14.33 | -1.23 | -7.90% | 15.51 | 15.51 | 14.33 | 913 |
| Jan 07 2025 | 15.56 | -0.65 | -4.01% | 16.21 | 17.76 | 15.05 | 21,887 |
| Jan 06 2025 | 16.21 | 1.48 | 10.03% | 15.12 | 16.56 | 15.12 | 26,474 |
| Jan 03 2025 | 14.733 | 1.97 | 15.46% | 12.50 | 15.15 | 12.50 | 24,989 |
