Historical Data: ARKQ
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 59.21 | 59.79 | 58.27 | 58.36 | 113214 | -0.98% |
>>> | 2024-07-10 | 58.31 | 58.97 | 58.19 | 58.94 | 139600 | 1.53% |
>>> | 2024-07-09 | 58.20 | 58.35 | 57.99 | 58.05 | 163537 | -0.65% |
>>> | 2024-07-08 | 58.09 | 58.84 | 58.09 | 58.43 | 108100 | 0.65% |
>>> | 2024-07-05 | 57.91 | 58.10 | 57.35 | 58.05 | 131000 | 0.92% |
>>> | 2024-07-03 | 56.53 | 57.62 | 56.53 | 57.52 | 81700 | 1.9% |
>>> | 2024-07-02 | 54.97 | 56.45 | 54.97 | 56.45 | 96900 | 2.58% |
>>> | 2024-07-01 | 55.10 | 55.40 | 54.87 | 55.03 | 100000 | -0.11% |
>>> | 2024-06-28 | 55.34 | 55.66 | 54.66 | 55.09 | 98900 | 0.25% |
>>> | 2024-06-27 | 54.53 | 55.01 | 54.38 | 54.95 | 114900 | 0.16% |
>>> | 2024-06-26 | 54.13 | 54.96 | 54.13 | 54.86 | 69300 | 0.64% |
>>> | 2024-06-25 | 54.34 | 54.53 | 54.12 | 54.51 | 99500 | 0.42% |
>>> | 2024-06-24 | 54.56 | 55.26 | 54.28 | 54.28 | 92100 | -0.75% |
>>> | 2024-06-21 | 54.29 | 54.73 | 53.97 | 54.69 | 155700 | 0.44% |
>>> | 2024-06-20 | 55.20 | 55.20 | 54.19 | 54.45 | 110500 | -1.31% |
>>> | 2024-06-18 | 54.64 | 55.21 | 54.64 | 55.17 | 82900 | 1.03% |
>>> | 2024-06-17 | 53.92 | 54.76 | 53.70 | 54.61 | 90200 | 0.94% |
>>> | 2024-06-14 | 54.39 | 54.39 | 53.79 | 54.10 | 69400 | -1.04% |
>>> | 2024-06-13 | 55.34 | 55.45 | 54.56 | 54.67 | 106000 | -0.62% |
>>> | 2024-06-12 | 55.05 | 55.65 | 54.92 | 55.01 | 98800 | 1.57% |
>>> | 2024-06-11 | 54.00 | 54.20 | 53.54 | 54.16 | 60300 | -0.24% |
>>> | 2024-06-10 | 53.73 | 54.44 | 53.73 | 54.29 | 40200 | 0.33% |
>>> | 2024-06-07 | 54.26 | 54.63 | 53.89 | 54.11 | 87700 | -1.15% |
>>> | 2024-06-06 | 54.72 | 55.02 | 54.57 | 54.74 | 70000 | -0.31% |
>>> | 2024-06-05 | 54.16 | 54.91 | 54.16 | 54.91 | 66000 | 1.89% |
>>> | 2024-06-04 | 53.86 | 54.21 | 53.75 | 53.89 | 65500 | -0.65% |
>>> | 2024-06-03 | 54.84 | 55.06 | 53.68 | 54.24 | 69000 | -0.57% |
>>> | 2024-05-31 | 54.54 | 54.78 | 53.63 | 54.55 | 114600 | 0.52% |
>>> | 2024-05-30 | 54.23 | 54.58 | 54.09 | 54.27 | 115900 | -1.88% |
>>> | 2024-05-29 | 55.36 | 55.65 | 55.24 | 55.31 | 110500 | -1.3% |
>>> | 2024-05-28 | 56.12 | 56.32 | 55.72 | 56.04 | 93000 | -0.12% |
>>> | 2024-05-24 | 55.53 | 56.20 | 55.51 | 56.11 | 71800 | 1.43% |
>>> | 2024-05-23 | 56.75 | 56.77 | 55.09 | 55.32 | 69700 | -1.57% |
>>> | 2024-05-22 | 56.53 | 56.79 | 55.90 | 56.20 | 90400 | -0.9% |
>>> | 2024-05-21 | 56.26 | 56.75 | 56.26 | 56.71 | 52600 | 0.14% |
>>> | 2024-05-20 | 56.34 | 56.72 | 56.21 | 56.63 | 59300 | 0.78% |
>>> | 2024-05-17 | 55.84 | 56.21 | 55.73 | 56.19 | 66300 | 0.88% |
>>> | 2024-05-16 | 55.91 | 56.22 | 55.70 | 55.70 | 62000 | -0.82% |
>>> | 2024-05-15 | 56.00 | 56.46 | 55.86 | 56.16 | 69100 | 0.66% |
>>> | 2024-05-14 | 54.75 | 55.90 | 54.75 | 55.79 | 67300 | 2.35% |
>>> | 2024-05-13 | 54.45 | 55.30 | 54.45 | 54.51 | 61400 | 0.63% |
>>> | 2024-05-10 | 54.82 | 55.00 | 54.07 | 54.17 | 38400 | -0.84% |
>>> | 2024-05-09 | 54.41 | 54.67 | 54.26 | 54.63 | 61200 | 0.28% |
>>> | 2024-05-08 | 54.02 | 54.49 | 53.90 | 54.48 | 96500 | -0.16% |
>>> | 2024-05-07 | 54.90 | 55.01 | 54.50 | 54.57 | 66200 | -0.84% |
>>> | 2024-05-06 | 54.59 | 55.06 | 54.55 | 55.03 | 71200 | 1.7% |
>>> | 2024-05-03 | 54.57 | 54.68 | 53.73 | 54.11 | 124900 | 0.5% |
>>> | 2024-05-02 | 53.80 | 54.03 | 52.91 | 53.84 | 40700 | 1.28% |
>>> | 2024-05-01 | 53.08 | 54.39 | 52.91 | 53.16 | 84400 | -0.28% |
>>> | 2024-04-30 | 54.24 | 54.54 | 53.31 | 53.31 | 65800 | -2.59% |
>>> | 2024-04-29 | 54.10 | 54.79 | 54.00 | 54.73 | 107400 | 2.57% |
>>> | 2024-04-26 | 52.71 | 53.57 | 52.65 | 53.36 | 87100 | 2.52% |
>>> | 2024-04-25 | 51.22 | 52.08 | 50.99 | 52.05 | 68900 | 0.68% |
>>> | 2024-04-24 | 52.03 | 52.14 | 51.10 | 51.70 | 105700 | 1.27% |
>>> | 2024-04-23 | 50.28 | 51.27 | 50.28 | 51.05 | 82000 | 1.75% |
>>> | 2024-04-22 | 49.99 | 50.39 | 49.44 | 50.17 | 60800 | 0.62% |
>>> | 2024-04-19 | 50.03 | 50.45 | 49.69 | 49.86 | 74700 | -0.7% |
>>> | 2024-04-18 | 50.35 | 50.97 | 50.19 | 50.21 | 57200 | -0.3% |
>>> | 2024-04-17 | 51.17 | 51.24 | 50.26 | 50.36 | 112700 | -1.16% |
>>> | 2024-04-16 | 50.90 | 51.33 | 50.51 | 50.95 | 129400 | -0.6% |
>>> | 2024-04-15 | 52.90 | 52.90 | 51.11 | 51.26 | 107200 | -2.36% |
>>> | 2024-04-12 | 53.17 | 53.42 | 52.32 | 52.50 | 66300 | -2.34% |
>>> | 2024-04-11 | 53.27 | 53.92 | 52.93 | 53.76 | 68500 | 1.09% |
>>> | 2024-04-10 | 52.92 | 53.41 | 52.85 | 53.18 | 125900 | -2.13% |
>>> | 2024-04-09 | 54.05 | 54.47 | 53.85 | 54.34 | 67300 | 0.85% |
>>> | 2024-04-08 | 53.47 | 54.19 | 53.47 | 53.88 | 81200 | 1.55% |
>>> | 2024-04-05 | 52.84 | 53.49 | 52.71 | 53.06 | 63500 | 0.28% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice