Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 79.71 | 80.20 | 78.28 | 79.54 | 114426 | -0.91% |
| >>> | 2025-05-29 | 82.14 | 82.16 | 79.98 | 80.27 | 72526 | -0.91% |
| >>> | 2025-05-28 | 81.85 | 82.07 | 80.87 | 81.01 | 118874 | -0.37% |
| >>> | 2025-05-27 | 79.76 | 81.45 | 79.76 | 81.31 | 138070 | 3.99% |
| >>> | 2025-05-23 | 77.10 | 78.51 | 77.00 | 78.19 | 218059 | 0.33% |
| >>> | 2025-05-22 | 76.92 | 78.66 | 76.78 | 77.93 | 90476 | 0.8% |
| >>> | 2025-05-21 | 78.70 | 79.50 | 76.91 | 77.31 | 131482 | -2.45% |
| >>> | 2025-05-20 | 79.02 | 79.89 | 78.64 | 79.25 | 1940000 | 0.34% |
| >>> | 2025-05-19 | 78.48 | 79.31 | 78.39 | 78.98 | 122374 | -2.13% |
| >>> | 2025-05-16 | 80.01 | 80.72 | 79.72 | 80.70 | 182869 | 1.82% |
| >>> | 2025-05-15 | 78.47 | 79.32 | 78.19 | 79.26 | 126668 | 0.06% |
| >>> | 2025-05-14 | 78.46 | 79.32 | 78.00 | 79.21 | 124083 | 1.62% |
| >>> | 2025-05-13 | 76.36 | 78.39 | 76.36 | 77.95 | 147186 | 2.85% |
| >>> | 2025-05-12 | 76.38 | 76.56 | 74.75 | 75.79 | 184789 | 3.91% |
| >>> | 2025-05-09 | 73.33 | 73.51 | 72.41 | 72.94 | 58671 | 0.12% |
| >>> | 2025-05-08 | 72.53 | 73.68 | 71.96 | 72.85 | 74939 | 1.72% |
| >>> | 2025-05-07 | 71.35 | 71.67 | 70.63 | 71.62 | 101060 | 0.58% |
| >>> | 2025-05-06 | 70.85 | 71.35 | 70.25 | 71.21 | 82078 | -1.6% |
| >>> | 2025-05-05 | 72.43 | 73.07 | 72.10 | 72.37 | 73648 | -1.13% |
| >>> | 2025-05-02 | 71.67 | 73.75 | 71.67 | 73.20 | 135238 | 3.82% |
| >>> | 2025-05-01 | 70.78 | 71.33 | 70.30 | 70.51 | 78958 | 0.79% |
| >>> | 2025-04-30 | 69.10 | 70.10 | 67.82 | 69.96 | 97199 | -1.34% |
| >>> | 2025-04-29 | 69.92 | 70.99 | 69.78 | 70.91 | 57199 | 0.91% |
| >>> | 2025-04-28 | 70.38 | 71.02 | 68.75 | 70.27 | 73831 | 0.37% |
| >>> | 2025-04-25 | 68.61 | 70.13 | 68.23 | 70.01 | 91496 | 2.06% |
| >>> | 2025-04-24 | 66.33 | 68.81 | 66.33 | 68.60 | 110066 | 3.8% |
| >>> | 2025-04-23 | 66.78 | 67.75 | 65.85 | 66.09 | 232158 | 3.46% |
| >>> | 2025-04-22 | 63.35 | 64.47 | 62.91 | 63.88 | 89690 | 2.08% |
| >>> | 2025-04-21 | 63.55 | 63.81 | 61.77 | 62.58 | 146732 | -3.26% |
| >>> | 2025-04-17 | 65.11 | 65.11 | 64.13 | 64.69 | 57982 | 0.12% |
| >>> | 2025-04-16 | 64.89 | 65.64 | 63.42 | 64.61 | 78979 | -2.55% |
| >>> | 2025-04-15 | 65.92 | 67.07 | 65.77 | 66.30 | 76516 | 0.48% |
| >>> | 2025-04-14 | 67.29 | 67.44 | 65.10 | 65.98 | 104203 | 0.56% |
| >>> | 2025-04-11 | 64.29 | 65.69 | 63.40 | 65.61 | 80332 | 2.1% |
| >>> | 2025-04-10 | 65.22 | 65.55 | 62.15 | 64.26 | 155108 | -4.18% |
| >>> | 2025-04-09 | 58.81 | 67.40 | 58.81 | 67.06 | 406251 | 14.05% |
| >>> | 2025-04-08 | 63.00 | 63.55 | 57.86 | 58.80 | 242053 | -2.1% |
| >>> | 2025-04-07 | 56.26 | 62.38 | 55.53 | 60.06 | 216313 | 0.99% |
| >>> | 2025-04-04 | 61.54 | 62.17 | 58.15 | 59.47 | 299406 | -7.54% |
| >>> | 2025-04-03 | 64.71 | 65.94 | 63.87 | 64.32 | 126353 | -5.94% |
| >>> | 2025-04-02 | 65.33 | 68.88 | 65.33 | 68.38 | 108174 | 2.72% |
| >>> | 2025-04-01 | 66.16 | 67.23 | 65.27 | 66.57 | 92887 | 0.47% |
| >>> | 2025-03-31 | 65.05 | 66.49 | 64.19 | 66.26 | 122214 | -1.24% |
| >>> | 2025-03-28 | 69.44 | 69.50 | 66.86 | 67.09 | 83774 | -3.68% |
| >>> | 2025-03-27 | 70.00 | 71.29 | 69.52 | 69.65 | 56378 | -1.44% |
| >>> | 2025-03-26 | 72.64 | 73.01 | 70.26 | 70.67 | 70499 | -3.15% |
| >>> | 2025-03-25 | 72.79 | 72.97 | 72.03 | 72.97 | 34766 | 0.51% |
| >>> | 2025-03-24 | 71.09 | 72.70 | 71.00 | 72.60 | 86683 | 4.36% |
| >>> | 2025-03-21 | 68.16 | 69.65 | 67.97 | 69.57 | 44917 | 0.72% |
| >>> | 2025-03-20 | 68.68 | 69.90 | 68.68 | 69.07 | 54686 | -0.6% |
| >>> | 2025-03-19 | 68.39 | 70.06 | 68.39 | 69.49 | 69156 | 2.22% |
| >>> | 2025-03-18 | 68.44 | 68.51 | 67.63 | 67.98 | 110247 | -1.92% |
| >>> | 2025-03-17 | 68.56 | 69.82 | 68.52 | 69.31 | 79992 | 1.26% |
| >>> | 2025-03-14 | 66.90 | 68.52 | 66.90 | 68.45 | 134497 | 4.09% |
| >>> | 2025-03-13 | 66.92 | 67.24 | 65.23 | 65.76 | 93846 | -2.17% |
| >>> | 2025-03-12 | 67.86 | 68.00 | 66.29 | 67.22 | 97550 | 2.03% |
| >>> | 2025-03-11 | 65.75 | 67.02 | 64.70 | 65.88 | 112440 | -1.02% |
| >>> | 2025-03-10 | 68.43 | 68.91 | 65.78 | 66.56 | 155144 | -4.9% |
| >>> | 2025-03-07 | 68.79 | 70.18 | 67.38 | 69.99 | 110671 | 1.02% |
| >>> | 2025-03-06 | 70.41 | 71.28 | 68.79 | 69.28 | 105817 | -3.6% |
| >>> | 2025-03-05 | 69.89 | 72.12 | 69.43 | 71.87 | 83817 | 2.73% |
| >>> | 2025-03-04 | 68.43 | 71.81 | 67.64 | 69.96 | 158255 | -0.23% |
| >>> | 2025-03-03 | 73.98 | 74.26 | 69.48 | 70.12 | 178103 | -3.76% |
| >>> | 2025-02-28 | 70.04 | 72.94 | 69.78 | 72.86 | 195260 | 1.38% |
| >>> | 2025-02-27 | 74.67 | 74.99 | 71.77 | 71.87 | 131876 | -2.39% |
| >>> | 2025-02-26 | 73.77 | 74.72 | 73.09 | 73.63 | 65166 | 1.14% |
| >>> | 2025-02-25 | 74.11 | 74.46 | 71.92 | 72.80 | 141729 | -2.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice