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 |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 4.9455 | -0.22 | -4.18% | 4.9695 | 5.041 | 4.874 | 7,309 |
| Jan 24 2025 | 5.1615 | 0.11 | 2.22% | 5.133 | 5.169 | 5.096 | 737 |
| Jan 23 2025 | 5.0495 | 0.03 | 0.66% | 5.022 | 5.0495 | 4.9315 | 5,870 |
| Jan 22 2025 | 5.0165 | 0.24 | 5.03% | 4.9455 | 5.046 | 4.901 | 4,983 |
| Jan 21 2025 | 4.7763 | 0.21 | 4.69% | 4.548 | 4.7815 | 4.5315 | 85,105 |
| Jan 20 2025 | 4.5623 | 0.01 | 0.23% | 4.556 | 4.5735 | 4.493 | 2,574 |
| Jan 17 2025 | 4.552 | 0.04 | 0.83% | 4.551 | 4.56 | 4.5355 | 9,029 |
| Jan 16 2025 | 4.5148 | -0.05 | -1.00% | 4.562 | 4.562 | 4.4965 | 772 |
| Jan 15 2025 | 4.5605 | 0.10 | 2.28% | 4.43 | 4.667 | 4.43 | 3,182 |
| Jan 14 2025 | 4.459 | -0.01 | -0.26% | 4.6435 | 4.6435 | 4.459 | 1,613 |
| Jan 13 2025 | 4.4708 | -0.10 | -2.25% | 4.5655 | 4.5655 | 4.4635 | 1,060 |
| Jan 10 2025 | 4.5735 | -0.19 | -3.97% | 4.79 | 4.8025 | 4.543 | 6,476 |
| Jan 09 2025 | 4.7627 | 0.04 | 0.84% | 4.748 | 4.8005 | 4.748 | 779 |
| Jan 08 2025 | 4.723 | -0.10 | -2.09% | 4.793 | 4.7985 | 4.7045 | 10,351 |
| Jan 07 2025 | 4.8238 | -0.12 | -2.42% | 4.8685 | 4.99 | 4.81 | 12,993 |
| Jan 06 2025 | 4.9435 | 0.20 | 4.19% | 4.7905 | 4.9495 | 4.7905 | 19,118 |
| Jan 03 2025 | 4.7445 | 0.15 | 3.28% | 4.6105 | 4.7445 | 4.5925 | 8,142 |
| Jan 02 2025 | 4.594 | 0.11 | 2.41% | 4.472 | 4.594 | 4.472 | 3,278 |
| Dec 31 2024 | 4.486 | 0.07 | 1.68% | 4.4655 | 4.486 | 4.388 | 5,370 |
| Dec 30 2024 | 4.4117 | -0.14 | -3.15% | 4.536 | 4.536 | 4.4117 | 22,774 |
| Dec 27 2024 | 4.5553 | 0.06 | 1.25% | 4.5075 | 4.63 | 4.5075 | 16,585 |
| Dec 24 2024 | 4.499 | 0.09 | 2.15% | 4.50 | 4.50 | 4.499 | 100 |
| Dec 23 2024 | 4.4043 | -0.02 | -0.45% | 4.443 | 4.4565 | 4.4043 | 2,580 |
| Dec 20 2024 | 4.424 | 0.17 | 3.90% | 4.222 | 4.425 | 4.222 | 1,626 |
| Dec 19 2024 | 4.258 | -0.32 | -7.06% | 4.3615 | 4.3615 | 4.25 | 11,878 |
| Dec 18 2024 | 4.5815 | -0.04 | -0.85% | 4.6265 | 4.665 | 4.55 | 4,133 |
| Dec 17 2024 | 4.6208 | -0.11 | -2.26% | 4.6925 | 4.6925 | 4.6208 | 569 |
| Dec 16 2024 | 4.7275 | 0.16 | 3.44% | 4.6345 | 4.7305 | 4.6345 | 1,131 |
| Dec 13 2024 | 4.5705 | -0.22 | -4.62% | 4.699 | 4.699 | 4.5705 | 4,427 |
| Dec 12 2024 | 4.7918 | -0.07 | -1.42% | 4.9365 | 4.9365 | 4.7918 | 1,903 |
| Dec 11 2024 | 4.861 | -0.12 | -2.36% | 5.004 | 5.004 | 4.861 | 782 |
| Dec 10 2024 | 4.9783 | 0.01 | 0.27% | 4.979 | 4.979 | 4.9783 | 1,437 |
| Dec 09 2024 | 4.9648 | 0.04 | 0.73% | 4.9625 | 5.037 | 4.955 | 23,684 |
| Dec 06 2024 | 4.9288 | 0.13 | 2.64% | 4.702 | 4.9675 | 4.702 | 1,605 |
| Dec 05 2024 | 4.8018 | -0.11 | -2.14% | 4.8555 | 4.8555 | 4.7775 | 22,500 |
| Dec 04 2024 | 4.9068 | 0.04 | 0.77% | 4.808 | 4.911 | 4.808 | 1,591 |
| Dec 03 2024 | 4.8693 | -0.06 | -1.23% | 5.034 | 5.034 | 4.8435 | 16,154 |
| Dec 02 2024 | 4.9298 | 0.08 | 1.69% | 4.8325 | 4.9525 | 4.8325 | 2,583 |
| Nov 29 2024 | 4.848 | 0.04 | 0.91% | 4.8005 | 4.857 | 4.8005 | 17,550 |
| Nov 28 2024 | 4.8043 | 0.09 | 2.02% | 4.786 | 4.8105 | 4.786 | 1,002 |
| Nov 27 2024 | 4.7093 | 0.08 | 1.81% | 4.726 | 4.726 | 4.7093 | 651 |
| Nov 26 2024 | 4.6255 | -0.09 | -1.96% | 4.699 | 4.699 | 4.60 | 2,237 |
| Nov 25 2024 | 4.7178 | 0.30 | 6.72% | 4.5625 | 4.7195 | 4.5545 | 18,912 |
| Nov 22 2024 | 4.4205 | 0.09 | 2.10% | 4.3495 | 4.4205 | 4.3235 | 480 |
| Nov 21 2024 | 4.3295 | 0.00 | -0.10% | 4.344 | 4.3515 | 4.3155 | 2,372 |
| Nov 20 2024 | 4.3338 | 0.05 | 1.13% | 4.389 | 4.389 | 4.3315 | 2,696 |
| Nov 19 2024 | 4.2855 | 0.02 | 0.43% | 4.2455 | 4.2855 | 4.20 | 7,503 |
| Nov 18 2024 | 4.267 | -0.06 | -1.32% | 4.248 | 4.327 | 4.2355 | 8,583 |
| Nov 15 2024 | 4.3243 | -0.34 | -7.30% | 4.509 | 4.534 | 4.3175 | 6,755 |
| Nov 14 2024 | 4.665 | -0.27 | -5.43% | 4.8325 | 4.8325 | 4.6565 | 11,009 |
| Nov 13 2024 | 4.9328 | 0.02 | 0.48% | 4.83 | 5.016 | 4.83 | 24,500 |
| Nov 12 2024 | 4.9093 | -0.23 | -4.41% | 5.09 | 5.108 | 4.9005 | 22,254 |
| Nov 11 2024 | 5.136 | 0.37 | 7.71% | 4.915 | 5.139 | 4.906 | 2,480 |
| Nov 08 2024 | 4.7683 | 0.01 | 0.17% | 4.753 | 4.7683 | 4.739 | 431 |
| Nov 07 2024 | 4.76 | 0.12 | 2.65% | 4.7385 | 4.8015 | 4.7385 | 3,295 |
| Nov 06 2024 | 4.6373 | 0.12 | 2.59% | 4.875 | 4.878 | 4.6373 | 7,203 |
| Nov 05 2024 | 4.52 | 0.01 | 0.21% | 4.5145 | 4.54 | 4.46 | 572 |
| Nov 04 2024 | 4.5105 | 0.06 | 1.42% | 4.5065 | 4.5105 | 4.5065 | 677 |
| Nov 01 2024 | 4.4475 | 0.07 | 1.55% | 4.363 | 4.4475 | 4.357 | 1,116 |
| Oct 31 2024 | 4.3795 | -0.12 | -2.72% | 4.47 | 4.47 | 4.357 | 1,046 |
| Oct 30 2024 | 4.5018 | 0.07 | 1.60% | 4.463 | 4.517 | 4.463 | 3,949 |
