Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 81.78 | 84.38 | 81.39 | 84.38 | 179878 | 4.15% |
| >>> | 2025-01-17 | 81.44 | 82.10 | 80.90 | 81.02 | 115638 | 0.9% |
| >>> | 2025-01-16 | 80.89 | 80.94 | 79.95 | 80.30 | 118889 | 0.11% |
| >>> | 2025-01-15 | 79.69 | 80.67 | 79.20 | 80.21 | 133914 | 3.44% |
| >>> | 2025-01-14 | 78.45 | 79.00 | 76.91 | 77.54 | 104300 | 0.91% |
| >>> | 2025-01-13 | 76.51 | 77.03 | 75.65 | 76.84 | 216555 | -1.44% |
| >>> | 2025-01-10 | 78.42 | 78.89 | 77.02 | 77.96 | 229485 | -2.49% |
| >>> | 2025-01-08 | 80.35 | 80.56 | 78.45 | 79.95 | 270793 | -1.59% |
| >>> | 2025-01-07 | 83.69 | 84.84 | 80.68 | 81.24 | 265120 | -1.82% |
| >>> | 2025-01-06 | 83.03 | 83.74 | 82.25 | 82.75 | 192582 | 1.81% |
| >>> | 2025-01-03 | 77.07 | 81.36 | 77.07 | 81.28 | 125793 | 6.22% |
| >>> | 2025-01-02 | 77.41 | 77.67 | 75.62 | 76.52 | 154837 | -0.94% |
| >>> | 2024-12-31 | 79.03 | 79.30 | 76.96 | 77.25 | 133598 | -1.65% |
| >>> | 2024-12-30 | 78.76 | 79.22 | 77.34 | 78.55 | 106636 | -2.29% |
| >>> | 2024-12-27 | 81.75 | 81.87 | 79.48 | 80.39 | 135649 | -2.2% |
| >>> | 2024-12-26 | 81.50 | 82.43 | 80.66 | 82.20 | 90052 | 1.04% |
| >>> | 2024-12-24 | 79.27 | 81.40 | 78.92 | 81.35 | 75465 | 3.17% |
| >>> | 2024-12-23 | 78.55 | 79.19 | 77.51 | 78.85 | 131923 | 0.99% |
| >>> | 2024-12-20 | 75.72 | 79.49 | 75.32 | 78.08 | 98349 | 1.51% |
| >>> | 2024-12-19 | 78.42 | 79.02 | 76.16 | 76.92 | 155055 | -0.29% |
| >>> | 2024-12-18 | 81.11 | 82.51 | 76.41 | 77.14 | 187519 | -4.89% |
| >>> | 2024-12-17 | 81.26 | 81.30 | 79.90 | 81.11 | 97137 | -0.07% |
| >>> | 2024-12-16 | 79.50 | 81.43 | 78.57 | 81.17 | 216543 | 3.32% |
| >>> | 2024-12-13 | 77.50 | 78.56 | 77.01 | 78.56 | 72397 | 2.01% |
| >>> | 2024-12-12 | 77.28 | 77.92 | 76.93 | 77.01 | 62251 | -1.03% |
| >>> | 2024-12-11 | 77.50 | 77.99 | 76.37 | 77.81 | 63952 | 1.3% |
| >>> | 2024-12-10 | 77.40 | 78.16 | 76.64 | 76.81 | 115557 | -0.83% |
| >>> | 2024-12-09 | 79.36 | 79.36 | 76.70 | 77.45 | 115547 | -1.26% |
| >>> | 2024-12-06 | 77.24 | 78.47 | 76.64 | 78.44 | 91500 | 2.94% |
| >>> | 2024-12-05 | 76.12 | 77.05 | 76.05 | 76.20 | 102500 | 0.08% |
| >>> | 2024-12-04 | 75.19 | 76.31 | 74.74 | 76.14 | 73800 | 2.05% |
| >>> | 2024-12-03 | 74.24 | 75.21 | 74.23 | 74.61 | 121000 | -1.24% |
| >>> | 2024-12-02 | 77.59 | 77.59 | 75.07 | 75.55 | 114100 | -1.58% |
| >>> | 2024-11-29 | 75.45 | 77.09 | 75.20 | 76.76 | 89600 | 3.08% |
| >>> | 2024-11-27 | 74.52 | 75.57 | 73.75 | 74.47 | 63700 | 0.28% |
| >>> | 2024-11-26 | 74.05 | 75.06 | 73.59 | 74.26 | 90900 | 0.12% |
| >>> | 2024-11-25 | 74.96 | 75.19 | 73.75 | 74.17 | 157400 | 1.38% |
| >>> | 2024-11-22 | 72.08 | 73.23 | 72.05 | 73.16 | 89000 | 2.05% |
| >>> | 2024-11-21 | 70.15 | 71.94 | 69.50 | 71.69 | 98800 | 2.81% |
| >>> | 2024-11-20 | 69.94 | 70.14 | 68.76 | 69.73 | 87800 | -0.3% |
| >>> | 2024-11-19 | 67.97 | 70.01 | 67.97 | 69.94 | 153100 | 1.89% |
| >>> | 2024-11-18 | 68.51 | 69.13 | 67.85 | 68.64 | 133500 | 1.64% |
| >>> | 2024-11-15 | 67.51 | 67.90 | 67.14 | 67.53 | 87800 | -0.69% |
| >>> | 2024-11-14 | 70.35 | 70.50 | 67.94 | 68.00 | 139600 | -3.19% |
| >>> | 2024-11-13 | 71.28 | 72.07 | 70.13 | 70.24 | 163300 | 1.41% |
| >>> | 2024-11-12 | 70.07 | 70.37 | 68.49 | 69.26 | 115100 | -2.06% |
| >>> | 2024-11-11 | 70.23 | 70.96 | 69.43 | 70.72 | 117100 | 3.59% |
| >>> | 2024-11-08 | 66.97 | 68.48 | 66.83 | 68.27 | 119700 | 2.03% |
| >>> | 2024-11-07 | 66.28 | 67.32 | 66.28 | 66.91 | 73200 | 1.55% |
| >>> | 2024-11-06 | 64.79 | 65.94 | 64.38 | 65.89 | 119200 | 5.58% |
| >>> | 2024-11-05 | 61.68 | 62.45 | 61.68 | 62.41 | 38000 | 2.03% |
| >>> | 2024-11-04 | 61.21 | 61.77 | 60.81 | 61.17 | 64700 | -0.76% |
| >>> | 2024-11-01 | 61.50 | 62.09 | 61.46 | 61.64 | 32500 | 1.08% |
| >>> | 2024-10-31 | 62.23 | 62.28 | 60.85 | 60.98 | 71000 | -2.71% |
| >>> | 2024-10-30 | 63.30 | 63.87 | 62.68 | 62.68 | 72600 | -1.89% |
| >>> | 2024-10-29 | 63.64 | 63.90 | 63.26 | 63.89 | 64400 | 0.36% |
| >>> | 2024-10-28 | 63.29 | 64.03 | 63.15 | 63.66 | 58000 | 1.22% |
| >>> | 2024-10-25 | 62.46 | 63.21 | 62.46 | 62.89 | 48600 | 0.87% |
| >>> | 2024-10-24 | 62.57 | 62.87 | 62.17 | 62.35 | 54200 | 1.78% |
| >>> | 2024-10-23 | 61.76 | 62.10 | 60.72 | 61.26 | 63600 | -1.3% |
| >>> | 2024-10-22 | 62.15 | 62.28 | 61.68 | 62.07 | 36300 | -0.78% |
| >>> | 2024-10-21 | 62.50 | 63.09 | 62.05 | 62.56 | 77100 | -0.14% |
| >>> | 2024-10-18 | 62.60 | 63.14 | 62.54 | 62.65 | 57900 | 0.51% |
| >>> | 2024-10-17 | 62.67 | 62.92 | 62.23 | 62.33 | 70300 | 0.35% |
| >>> | 2024-10-16 | 61.29 | 62.15 | 61.25 | 62.11 | 57200 | 2.0% |
| >>> | 2024-10-15 | 61.49 | 61.66 | 60.60 | 60.89 | 45400 | -1.06% |
| >>> | 2024-10-14 | 61.32 | 61.71 | 61.03 | 61.54 | 52000 | 0.67% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice