Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 98.08 | 98.04 | 95.80 | 96.14 | 147779 | -1.2% |
| >>> | 2025-09-02 | 95.64 | 97.33 | 94.90 | 97.31 | 131600 | -0.66% |
| >>> | 2025-08-29 | 99.68 | 99.86 | 97.40 | 97.96 | 101600 | -1.86% |
| >>> | 2025-08-28 | 99.40 | 100.00 | 99.15 | 99.82 | 104900 | 0.58% |
| >>> | 2025-08-27 | 99.96 | 99.96 | 99.04 | 99.24 | 109900 | -0.7% |
| >>> | 2025-08-26 | 98.83 | 100.29 | 98.83 | 99.94 | 152400 | 1.28% |
| >>> | 2025-08-25 | 98.43 | 99.39 | 97.56 | 98.68 | 197100 | 0.14% |
| >>> | 2025-08-22 | 95.48 | 98.89 | 95.12 | 98.54 | 226400 | 3.33% |
| >>> | 2025-08-21 | 95.23 | 95.74 | 94.60 | 95.36 | 117800 | 0.08% |
| >>> | 2025-08-20 | 95.32 | 95.54 | 92.56 | 95.28 | 267600 | -0.9% |
| >>> | 2025-08-19 | 100.00 | 100.00 | 95.96 | 96.15 | 329800 | -3.91% |
| >>> | 2025-08-18 | 99.85 | 100.49 | 99.01 | 100.06 | 131600 | 0.11% |
| >>> | 2025-08-15 | 101.17 | 101.17 | 99.13 | 99.95 | 151500 | -0.82% |
| >>> | 2025-08-14 | 100.97 | 102.07 | 99.86 | 100.78 | 193100 | -1.25% |
| >>> | 2025-08-13 | 102.93 | 103.13 | 100.41 | 102.06 | 276100 | 0.47% |
| >>> | 2025-08-12 | 99.59 | 101.74 | 99.09 | 101.58 | 233300 | 2.46% |
| >>> | 2025-08-11 | 99.96 | 100.76 | 98.95 | 99.14 | 217200 | -0.12% |
| >>> | 2025-08-08 | 98.87 | 100.05 | 98.68 | 99.26 | 180700 | 1.16% |
| >>> | 2025-08-07 | 98.48 | 98.82 | 96.91 | 98.12 | 110200 | -0.15% |
| >>> | 2025-08-06 | 98.58 | 98.69 | 97.59 | 98.27 | 115100 | -0.37% |
| >>> | 2025-08-05 | 99.35 | 100.22 | 97.47 | 98.63 | 313500 | 0.61% |
| >>> | 2025-08-04 | 96.29 | 98.10 | 96.00 | 98.03 | 196900 | 3.63% |
| >>> | 2025-08-01 | 94.78 | 95.86 | 92.85 | 94.60 | 334100 | -2.54% |
| >>> | 2025-07-31 | 98.16 | 98.64 | 96.47 | 97.07 | 170800 | -0.71% |
| >>> | 2025-07-30 | 96.80 | 98.28 | 96.68 | 97.76 | 182300 | 1.7% |
| >>> | 2025-07-29 | 98.40 | 98.53 | 95.57 | 96.13 | 202600 | -1.93% |
| >>> | 2025-07-28 | 99.58 | 99.67 | 97.39 | 98.02 | 161700 | -0.46% |
| >>> | 2025-07-25 | 97.48 | 98.75 | 97.16 | 98.47 | 104300 | 1.14% |
| >>> | 2025-07-24 | 98.47 | 98.64 | 97.02 | 97.36 | 189300 | -2.14% |
| >>> | 2025-07-23 | 97.45 | 99.50 | 97.45 | 99.49 | 150800 | 2.79% |
| >>> | 2025-07-22 | 97.00 | 97.45 | 94.50 | 96.79 | 256500 | -1.42% |
| >>> | 2025-07-21 | 100.63 | 100.79 | 98.03 | 98.18 | 275700 | -1.78% |
| >>> | 2025-07-18 | 99.84 | 100.57 | 99.30 | 99.96 | 224400 | 0.2% |
| >>> | 2025-07-17 | 97.44 | 99.79 | 97.02 | 99.76 | 403100 | 3.3% |
| >>> | 2025-07-16 | 94.47 | 96.72 | 93.43 | 96.57 | 317100 | 2.96% |
| >>> | 2025-07-15 | 94.40 | 94.53 | 93.58 | 93.79 | 172600 | 0.53% |
| >>> | 2025-07-14 | 91.86 | 93.36 | 91.13 | 93.30 | 197000 | 1.57% |
| >>> | 2025-07-11 | 91.01 | 92.25 | 90.97 | 91.86 | 199000 | 1.18% |
| >>> | 2025-07-10 | 89.69 | 91.00 | 89.11 | 90.79 | 169700 | 1.76% |
| >>> | 2025-07-09 | 88.80 | 89.25 | 88.02 | 89.22 | 133600 | 0.85% |
| >>> | 2025-07-08 | 88.51 | 89.02 | 87.83 | 88.47 | 101400 | 0.34% |
| >>> | 2025-07-07 | 88.07 | 88.40 | 87.15 | 88.17 | 182100 | -0.68% |
| >>> | 2025-07-03 | 88.49 | 88.87 | 88.08 | 88.77 | 81148 | 1.15% |
| >>> | 2025-07-02 | 86.65 | 87.76 | 86.20 | 87.76 | 177243 | 1.81% |
| >>> | 2025-07-01 | 88.08 | 88.08 | 86.00 | 86.20 | 157858 | -3.33% |
| >>> | 2025-06-30 | 89.35 | 89.90 | 88.86 | 89.17 | 178037 | 0.94% |
| >>> | 2025-06-27 | 88.32 | 89.21 | 87.51 | 88.34 | 168131 | 0.63% |
| >>> | 2025-06-26 | 85.57 | 87.90 | 85.57 | 87.79 | 181747 | 2.5% |
| >>> | 2025-06-25 | 86.72 | 87.01 | 85.50 | 85.65 | 145026 | 0.02% |
| >>> | 2025-06-24 | 85.84 | 86.00 | 84.69 | 85.63 | 131383 | 1.05% |
| >>> | 2025-06-23 | 83.19 | 85.64 | 83.02 | 84.74 | 190058 | 1.9% |
| >>> | 2025-06-20 | 84.21 | 84.31 | 82.87 | 83.16 | 77654 | -0.35% |
| >>> | 2025-06-18 | 83.22 | 84.17 | 82.94 | 83.45 | 161064 | 0.57% |
| >>> | 2025-06-17 | 83.60 | 84.14 | 82.65 | 82.98 | 82819 | -1.19% |
| >>> | 2025-06-16 | 83.57 | 84.47 | 83.44 | 83.98 | 123965 | 2.08% |
| >>> | 2025-06-13 | 81.92 | 83.40 | 81.56 | 82.27 | 104200 | -1.57% |
| >>> | 2025-06-12 | 83.83 | 84.29 | 83.52 | 83.58 | 83929 | -1.04% |
| >>> | 2025-06-11 | 84.29 | 85.17 | 83.41 | 84.46 | 164157 | 1.3% |
| >>> | 2025-06-10 | 83.49 | 83.78 | 82.24 | 83.38 | 241556 | 0.1% |
| >>> | 2025-06-09 | 82.29 | 83.45 | 80.97 | 83.30 | 174560 | 2.97% |
| >>> | 2025-06-06 | 79.69 | 81.19 | 79.67 | 80.90 | 140510 | 3.29% |
| >>> | 2025-06-05 | 80.52 | 80.88 | 77.57 | 78.32 | 191926 | -2.68% |
| >>> | 2025-06-04 | 80.94 | 80.94 | 79.38 | 80.48 | 92610 | -0.15% |
| >>> | 2025-06-03 | 80.51 | 81.08 | 80.21 | 80.60 | 90053 | 1.18% |
| >>> | 2025-06-02 | 79.62 | 79.79 | 78.50 | 79.66 | 102652 | 0.15% |
| >>> | 2025-05-30 | 79.71 | 80.20 | 78.28 | 79.54 | 114993 | -0.91% |
| >>> | 2025-05-29 | 82.14 | 82.16 | 79.98 | 80.27 | 72526 | -0.91% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice