ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ARKO Corp. - Common Stock (NQ:ARKO)

4.590 -0.030 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.630 4.665 4.560 4.590 278,571 -0.03(-0.65%)
Sep 25, 2025 4.730 4.780 4.560 4.620 305,264 -0.19(-3.95%)
Sep 24, 2025 4.810 4.980 4.785 4.810 377,903 -0.04(-0.82%)
Sep 23, 2025 4.770 5.040 4.770 4.850 629,141 +0.14(+2.97%)
Sep 22, 2025 4.770 4.800 4.670 4.710 899,933 -0.12(-2.48%)
Sep 19, 2025 5.020 5.055 4.775 4.830 1,531,290 -0.19(-3.78%)
Sep 18, 2025 5.010 5.050 4.990 5.020 349,195 +0.03(+0.60%)
Sep 17, 2025 5.100 5.245 4.965 4.990 549,727 -0.09(-1.77%)
Sep 16, 2025 5.100 5.130 5.025 5.080 507,623 -0.01(-0.20%)
Sep 15, 2025 5.090 5.195 5.020 5.090 633,403 +0.06(+1.19%)
Sep 12, 2025 5.200 5.240 4.995 5.030 452,384 -0.16(-3.08%)
Sep 11, 2025 5.000 5.210 5.000 5.190 480,000 +0.20(+4.01%)
Sep 10, 2025 4.960 5.020 4.925 4.990 528,570 -0.01(-0.20%)
Sep 09, 2025 5.030 5.050 4.870 5.000 678,982 -0.05(-0.99%)
Sep 08, 2025 5.000 5.130 4.990 5.050 515,102 +0.09(+1.81%)
Sep 05, 2025 4.920 5.040 4.880 4.960 506,783 +0.08(+1.64%)
Sep 04, 2025 4.870 4.949 4.807 4.880 303,663 +0.02(+0.41%)
Sep 03, 2025 5.000 5.080 4.790 4.860 332,426 -0.19(-3.76%)
Sep 02, 2025 4.950 5.085 4.925 5.050 850,638 +0.05(+1.00%)
Aug 29, 2025 5.000 5.060 4.950 5.000 398,669 +0.02(+0.40%)
Aug 28, 2025 5.120 5.140 4.905 4.980 333,555 -0.07(-1.39%)
Aug 27, 2025 5.020 5.090 4.950 5.050 367,777 +0.03(+0.60%)
Aug 26, 2025 5.010 5.120 4.980 5.020 593,464 +0.05(+1.01%)
Aug 25, 2025 5.190 5.238 4.955 4.970 444,608 -0.22(-4.24%)
Aug 22, 2025 5.070 5.220 5.030 5.190 747,629 +0.17(+3.39%)
Aug 21, 2025 4.990 5.058 4.890 5.020 474,457 +0.00(+0.00%)
Aug 20, 2025 4.940 5.055 4.833 5.020 442,554 +0.08(+1.62%)
Aug 19, 2025 4.950 5.035 4.692 4.940 632,148 -0.06(-1.20%)
Aug 18, 2025 4.830 5.035 4.830 5.000 414,523 +0.18(+3.73%)
Aug 15, 2025 4.979 4.979 4.790 4.820 870,453 -0.13(-2.61%)
Aug 14, 2025 5.029 5.029 4.810 4.949 450,973 -0.18(-3.49%)
Aug 13, 2025 5.039 5.158 4.984 5.128 1,037,434 +0.15(+2.99%)
Aug 12, 2025 4.939 5.019 4.860 4.979 486,957 +0.09(+1.83%)
Aug 11, 2025 4.870 4.924 4.736 4.890 371,379 +0.05(+1.03%)
Aug 08, 2025 4.671 5.078 4.671 4.840 504,775 +0.17(+3.62%)
Aug 07, 2025 4.581 4.850 4.333 4.671 880,259 +0.56(+13.53%)
Aug 06, 2025 4.035 4.149 4.015 4.114 365,960 +0.08(+1.97%)
Aug 05, 2025 3.876 4.045 3.856 4.035 346,042 +0.15(+3.84%)
Aug 04, 2025 3.975 4.030 3.876 3.886 302,157 -0.08(-2.01%)
Aug 01, 2025 4.045 4.070 3.881 3.965 490,279 -0.18(-4.32%)
Jul 31, 2025 4.134 4.209 4.085 4.144 320,898 -0.02(-0.48%)
Jul 30, 2025 4.462 4.512 4.144 4.164 334,666 -0.27(-6.05%)
Jul 29, 2025 4.532 4.611 4.338 4.432 283,331 -0.08(-1.76%)
Jul 28, 2025 4.631 4.651 4.502 4.512 211,830 -0.12(-2.58%)
Jul 25, 2025 4.591 4.641 4.507 4.631 197,093 +0.08(+1.75%)
Jul 24, 2025 4.572 4.611 4.497 4.552 177,306 -0.03(-0.65%)
Jul 23, 2025 4.532 4.696 4.532 4.581 312,072 +0.09(+1.99%)
Jul 22, 2025 4.343 4.532 4.323 4.492 297,091 +0.18(+4.15%)
Jul 21, 2025 4.273 4.373 4.254 4.313 321,469 +0.06(+1.52%)
Jul 18, 2025 4.343 4.343 4.244 4.249 352,460 -0.03(-0.81%)
Jul 17, 2025 4.283 4.408 4.258 4.283 314,428 +0.00(+0.00%)
Jul 16, 2025 4.343 4.373 4.234 4.283 313,142 -0.05(-1.15%)
Jul 15, 2025 4.572 4.601 4.323 4.333 385,434 -0.23(-5.01%)
Jul 14, 2025 4.502 4.567 4.437 4.562 316,239 +0.05(+1.10%)
Jul 11, 2025 4.572 4.572 4.418 4.512 333,786 -0.09(-1.94%)
Jul 10, 2025 4.641 4.701 4.562 4.601 297,386 -0.02(-0.43%)
Jul 09, 2025 4.512 4.631 4.467 4.621 343,414 +0.11(+2.42%)
Jul 08, 2025 4.512 4.581 4.462 4.512 335,690 +0.01(+0.22%)
Jul 07, 2025 4.532 4.626 4.487 4.502 361,900 -0.11(-2.37%)
Jul 03, 2025 4.601 4.641 4.512 4.611 294,704 +0.02(+0.43%)
Jul 02, 2025 4.562 4.601 4.462 4.591 598,055 +0.01(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.