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