Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 94.40 | 94.52 | 93.60 | 93.79 | 172064 | 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 | 170156 | 1.76% |
| >>> | 2025-07-09 | 88.80 | 89.25 | 88.02 | 89.22 | 133846 | 0.85% |
| >>> | 2025-07-08 | 88.51 | 89.02 | 87.83 | 88.47 | 101507 | 0.34% |
| >>> | 2025-07-07 | 88.07 | 88.40 | 87.15 | 88.17 | 182126 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice