(NY: ARKB )

69.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	71.84	71.90	69.71	69.86	2,060,506	-1.87(-2.61%)
Oct 30, 2024	71.69	72.40	71.29	71.73	872,313	-0.76(-1.05%)
Oct 29, 2024	71.10	73.59	70.81	72.49	1,933,985	+2.90(+4.17%)
Oct 28, 2024	68.86	69.82	68.31	69.59	1,164,612	+2.92(+4.38%)
Oct 25, 2024	67.93	68.70	65.77	66.67	2,437,804	-1.52(-2.23%)
Oct 24, 2024	67.48	68.21	67.21	68.19	704,814	+1.89(+2.85%)
Oct 23, 2024	66.40	66.77	65.07	66.30	1,098,348	-1.08(-1.60%)
Oct 22, 2024	66.98	67.61	66.50	67.38	906,395	-0.30(-0.44%)
Oct 21, 2024	67.87	67.87	66.72	67.68	1,108,606	-0.93(-1.36%)
Oct 18, 2024	67.79	69.02	67.68	68.61	1,217,298	+1.82(+2.72%)
Oct 17, 2024	66.91	67.63	66.56	66.79	918,540	-0.93(-1.37%)
Oct 16, 2024	67.83	68.27	67.11	67.72	942,591	+0.74(+1.10%)
Oct 15, 2024	65.85	67.97	64.75	66.98	2,438,149	+1.10(+1.67%)
Oct 14, 2024	64.69	66.31	64.56	65.88	2,471,159	+2.80(+4.44%)
Oct 11, 2024	61.32	63.40	61.32	63.08	1,915,681	+3.46(+5.80%)
Oct 10, 2024	60.99	61.00	58.76	59.62	932,621	-1.29(-2.12%)
Oct 09, 2024	61.80	62.31	60.69	60.91	604,231	-1.27(-2.04%)
Oct 08, 2024	62.49	63.15	61.75	62.18	1,052,387	-1.19(-1.88%)
Oct 07, 2024	63.01	64.43	62.68	63.37	925,358	+0.99(+1.59%)
Oct 04, 2024	61.46	62.45	60.69	62.38	802,349	+1.41(+2.31%)
Oct 03, 2024	60.39	60.98	59.83	60.97	876,606	+0.84(+1.40%)
Oct 02, 2024	60.79	62.29	59.91	60.13	1,346,569	-1.56(-2.53%)
Oct 01, 2024	63.27	63.36	60.90	61.69	1,847,914	-1.78(-2.80%)
Sep 30, 2024	63.89	64.02	62.92	63.47	999,164	-2.19(-3.34%)
Sep 27, 2024	65.63	66.54	65.37	65.66	1,959,828	+0.97(+1.50%)
Sep 26, 2024	64.30	65.84	64.08	64.69	1,922,269	+1.55(+2.45%)
Sep 25, 2024	63.43	63.92	62.89	63.14	370,538	-1.13(-1.76%)
Sep 24, 2024	63.36	64.33	62.63	64.27	633,844	+1.02(+1.61%)
Sep 23, 2024	63.22	63.73	62.98	63.25	773,725	+0.48(+0.76%)
Sep 20, 2024	62.88	63.45	62.34	62.77	697,382	-0.44(-0.70%)
Sep 19, 2024	63.23	63.85	62.63	63.21	719,755	+3.20(+5.33%)
Sep 18, 2024	59.86	61.28	59.10	60.01	966,032	+0.11(+0.18%)
Sep 17, 2024	59.23	61.32	58.84	59.90	2,127,526	+2.00(+3.45%)
Sep 16, 2024	58.45	58.51	57.39	57.90	772,633	-1.83(-3.06%)
Sep 13, 2024	57.70	60.02	57.65	59.73	1,753,375	+1.33(+2.28%)
Sep 12, 2024	57.69	58.53	57.26	58.40	719,575	+0.82(+1.42%)
Sep 11, 2024	56.80	57.96	55.48	57.58	1,555,911	-0.37(-0.64%)
Sep 10, 2024	56.84	58.00	56.45	57.95	526,022	+0.84(+1.47%)
Sep 09, 2024	55.38	57.17	54.76	57.11	1,884,295	+3.66(+6.85%)
Sep 06, 2024	56.67	56.83	53.18	53.45	1,958,788	-2.54(-4.54%)
Sep 05, 2024	56.58	57.20	55.69	55.99	1,194,360	-2.01(-3.47%)
Sep 04, 2024	56.41	58.47	56.06	58.00	1,696,428	+0.05(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.