Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 910,017 |
| Dec 31 2024 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 4.75 | 142,653 |
| Dec 30 2024 | 5.00 | 0.25 | 5.26% | 4.75 | 5.00 | 4.75 | 2,481,875 |
| Dec 27 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 558,811 |
| Dec 24 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 730,388 |
| Dec 23 2024 | 4.75 | -0.25 | -5.00% | 4.75 | 5.00 | 4.75 | 1,863,168 |
| Dec 20 2024 | 5.00 | 0.00 | 0.00% | 5.125 | 5.125 | 4.625 | 2,778,021 |
| Dec 19 2024 | 5.00 | -0.50 | -9.09% | 5.25 | 5.375 | 5.00 | 1,756,230 |
| Dec 18 2024 | 5.50 | 0.25 | 4.76% | 5.50 | 5.50 | 5.50 | 1,880,902 |
| Dec 17 2024 | 5.25 | -0.75 | -12.50% | 5.75 | 5.75 | 5.25 | 2,056,250 |
| Dec 16 2024 | 6.00 | 0.25 | 4.35% | 5.75 | 6.15 | 5.75 | 2,832,812 |
| Dec 13 2024 | 5.75 | -0.45 | -7.26% | 5.875 | 5.875 | 5.75 | 1,384,928 |
| Dec 12 2024 | 6.20 | 0.20 | 3.33% | 5.875 | 6.20 | 5.875 | 4,299,249 |
| Dec 11 2024 | 6.00 | 0.70 | 13.21% | 5.375 | 6.00 | 5.25 | 5,150,863 |
| Dec 10 2024 | 5.30 | 0.10 | 1.92% | 5.00 | 5.50 | 5.00 | 5,197,392 |
| Dec 09 2024 | 5.20 | 0.70 | 15.56% | 4.575 | 5.25 | 4.50 | 9,257,368 |
| Dec 06 2024 | 4.50 | -0.10 | -2.17% | 4.75 | 4.75 | 4.40 | 8,983,579 |
| Dec 05 2024 | 4.60 | -0.95 | -17.12% | 5.60 | 5.60 | 4.55 | 20,494,513 |
| Dec 04 2024 | 5.55 | -0.15 | -2.63% | 5.375 | 5.625 | 5.375 | 12,862,723 |
| Dec 03 2024 | 5.70 | -0.55 | -8.80% | 6.125 | 6.125 | 5.525 | 39,135,326 |
| Dec 02 2024 | 6.25 | -1.85 | -22.84% | 6.00 | 6.95 | 6.00 | 118,866,913 |
| Nov 29 2024 | 8.10 | 0.48 | 6.30% | 7.75 | 8.50 | 7.75 | 3,078,465 |
| Nov 28 2024 | 7.62 | 0.02 | 0.26% | 7.375 | 7.75 | 7.375 | 1,253,212 |
| Nov 27 2024 | 7.60 | -0.30 | -3.80% | 8.00 | 8.00 | 7.375 | 3,689,068 |
| Nov 26 2024 | 7.90 | -0.50 | -5.95% | 8.25 | 8.25 | 7.75 | 4,272,523 |
| Nov 25 2024 | 8.40 | -0.10 | -1.18% | 8.375 | 8.625 | 8.25 | 5,156,032 |
| Nov 22 2024 | 8.50 | 0.30 | 3.66% | 8.125 | 8.50 | 8.00 | 3,643,186 |
| Nov 21 2024 | 8.20 | -0.10 | -1.20% | 8.25 | 8.75 | 7.875 | 8,110,947 |
| Nov 20 2024 | 8.30 | -0.37 | -4.27% | 7.875 | 8.75 | 7.75 | 5,336,620 |
| Nov 19 2024 | 8.67 | -0.08 | -0.91% | 8.75 | 8.75 | 8.125 | 5,628,459 |
| Nov 18 2024 | 8.75 | -0.25 | -2.78% | 9.375 | 9.375 | 8.625 | 4,299,215 |
| Nov 15 2024 | 9.00 | -0.30 | -3.23% | 9.25 | 9.25 | 8.75 | 5,793,807 |
| Nov 14 2024 | 9.30 | -1.00 | -9.71% | 10.25 | 10.75 | 9.30 | 5,563,242 |
| Nov 13 2024 | 10.30 | 0.90 | 9.57% | 9.75 | 11.25 | 9.25 | 10,468,492 |
| Nov 12 2024 | 9.40 | 0.65 | 7.43% | 9.25 | 9.75 | 8.75 | 10,779,550 |
| Nov 11 2024 | 8.75 | 1.25 | 16.67% | 7.75 | 8.875 | 7.625 | 29,801,973 |
| Nov 08 2024 | 7.50 | -1.10 | -12.79% | 9.00 | 9.00 | 7.125 | 25,538,185 |
| Nov 07 2024 | 8.60 | -1.50 | -14.85% | 10.50 | 10.50 | 7.75 | 12,717,195 |
| Nov 06 2024 | 10.10 | 0.70 | 7.45% | 10.50 | 11.25 | 9.75 | 8,078,764 |
| Nov 05 2024 | 9.40 | 0.26 | 2.84% | 9.25 | 9.50 | 9.125 | 2,078,688 |
| Nov 04 2024 | 9.14 | -0.61 | -6.26% | 9.75 | 9.75 | 9.125 | 1,215,520 |
| Nov 01 2024 | 9.75 | 0.55 | 5.98% | 9.25 | 9.75 | 9.25 | 1,980,706 |
| Oct 31 2024 | 9.20 | -1.05 | -10.24% | 10.25 | 10.25 | 9.20 | 3,326,799 |
| Oct 30 2024 | 10.25 | -0.75 | -6.82% | 11.00 | 11.00 | 10.25 | 1,431,322 |
| Oct 29 2024 | 11.00 | 2.00 | 22.22% | 9.25 | 11.25 | 9.15 | 5,899,435 |
| Oct 28 2024 | 9.00 | 0.00 | 0.00% | 9.25 | 9.25 | 8.75 | 1,761,188 |
| Oct 25 2024 | 9.00 | -0.90 | -9.09% | 9.50 | 9.50 | 9.00 | 1,098,682 |
| Oct 24 2024 | 9.90 | 1.25 | 14.45% | 8.75 | 9.90 | 8.75 | 4,375,861 |
| Oct 23 2024 | 8.65 | -0.11 | -1.26% | 9.00 | 9.00 | 8.65 | 889,089 |
| Oct 22 2024 | 8.76 | 0.26 | 3.06% | 8.75 | 9.00 | 8.75 | 726,140 |
| Oct 21 2024 | 8.50 | -0.75 | -8.11% | 9.25 | 9.25 | 8.50 | 1,656,095 |
| Oct 18 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 8.75 | 1,875,884 |
| Oct 17 2024 | 9.50 | 0.25 | 2.70% | 9.00 | 9.50 | 8.75 | 607,266 |
| Oct 16 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 8.75 | 1,821,949 |
| Oct 15 2024 | 9.25 | -0.25 | -2.63% | 9.25 | 9.50 | 9.25 | 1,921,926 |
| Oct 14 2024 | 9.50 | 1.00 | 11.76% | 9.00 | 9.50 | 8.50 | 1,868,210 |
| Oct 11 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 9.00 | 8.50 | 1,450,764 |
| Oct 10 2024 | 8.75 | -0.25 | -2.78% | 9.00 | 9.00 | 8.75 | 845,605 |
| Oct 09 2024 | 9.00 | 0.70 | 8.43% | 9.00 | 9.00 | 8.40 | 513,979 |
| Oct 08 2024 | 8.30 | -0.20 | -2.35% | 9.00 | 9.00 | 8.30 | 1,105,995 |
| Oct 07 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 9.00 | 8.475 | 1,077,759 |
