Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 67.29 | 67.44 | 65.10 | 65.98 | 104091 | 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% |
| >>> | 2025-02-24 | 76.90 | 76.90 | 73.96 | 74.65 | 220730 | -2.94% |
| >>> | 2025-02-21 | 80.75 | 80.89 | 76.59 | 76.91 | 171243 | -4.01% |
| >>> | 2025-02-20 | 81.00 | 81.00 | 78.28 | 80.12 | 192978 | -1.37% |
| >>> | 2025-02-19 | 82.47 | 82.50 | 81.01 | 81.23 | 97630 | -1.38% |
| >>> | 2025-02-18 | 82.57 | 83.73 | 81.75 | 82.37 | 99871 | 0.62% |
| >>> | 2025-02-14 | 81.84 | 81.92 | 80.97 | 81.86 | 86090 | 0.39% |
| >>> | 2025-02-13 | 80.73 | 81.75 | 80.50 | 81.54 | 87433 | 1.93% |
| >>> | 2025-02-12 | 79.21 | 80.95 | 79.00 | 80.00 | 118639 | -0.22% |
| >>> | 2025-02-11 | 81.65 | 82.00 | 80.12 | 80.18 | 103500 | -3.12% |
| >>> | 2025-02-10 | 81.59 | 83.01 | 81.51 | 82.76 | 82133 | 2.0% |
| >>> | 2025-02-07 | 81.81 | 83.25 | 80.95 | 81.14 | 113788 | -0.79% |
| >>> | 2025-02-06 | 82.53 | 82.59 | 80.87 | 81.79 | 114159 | -0.88% |
| >>> | 2025-02-05 | 82.47 | 83.00 | 81.88 | 82.52 | 78601 | -0.34% |
| >>> | 2025-02-04 | 81.51 | 82.86 | 81.50 | 82.80 | 139854 | 3.0% |
| >>> | 2025-02-03 | 79.05 | 80.82 | 78.43 | 80.39 | 331146 | -1.96% |
| >>> | 2025-01-31 | 82.23 | 84.36 | 81.72 | 82.00 | 132197 | 0.24% |
| >>> | 2025-01-30 | 81.63 | 82.33 | 80.30 | 81.80 | 148951 | 1.01% |
| >>> | 2025-01-29 | 81.80 | 82.26 | 80.26 | 80.98 | 111979 | -1.18% |
| >>> | 2025-01-28 | 81.43 | 82.16 | 80.26 | 81.95 | 84601 | 1.24% |
| >>> | 2025-01-27 | 81.69 | 82.41 | 79.96 | 80.95 | 228234 | -4.55% |
| >>> | 2025-01-24 | 85.17 | 86.25 | 84.61 | 84.81 | 227697 | -0.14% |
| >>> | 2025-01-23 | 83.63 | 84.93 | 83.32 | 84.93 | 115178 | 0.81% |
| >>> | 2025-01-22 | 84.32 | 84.88 | 84.04 | 84.25 | 152429 | -0.15% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice