Arrow Reserve Capital Management ETF (ARCM)

ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	100.49	100.59	100.49	100.55	100.55	0.04%	958
Dec 19, 2024	100.60	100.60	100.51	100.51	100.51	0.01%	204
Dec 18, 2024	100.50	100.50	100.50	100.50	100.50	-0.01%	105
Dec 17, 2024	100.51	100.51	100.51	100.51	100.51	0.01%	7
Dec 16, 2024	100.56	100.56	100.44	100.50	100.50	0.01%	700
Dec 13, 2024	100.49	100.49	100.49	100.49	100.49	0.02%	72
Dec 12, 2024	100.45	100.47	100.45	100.47	100.47	0.02%	570
Dec 11, 2024	100.44	100.44	100.44	100.44	100.44	-	190
Dec 10, 2024	100.49	100.49	100.44	100.44	100.44	-0.03%	592
Dec 9, 2024	100.47	100.47	100.47	100.47	100.47	0.06%	349
Dec 6, 2024	100.41	100.41	100.35	100.41	100.41	0.03%	267
Dec 5, 2024	100.41	100.41	100.38	100.38	100.38	0.01%	228
Dec 4, 2024	100.36	100.36	100.36	100.36	100.36	0.04%	74
Dec 3, 2024	100.32	100.32	100.32	100.32	100.32	-0.03%	5
Dec 2, 2024	100.38	100.38	100.25	100.35	100.35	0.02%	1,418
Nov 29, 2024	100.22	100.33	100.22	100.33	100.33	-0.28%	490
Nov 27, 2024	100.56	100.61	100.56	100.61	100.25	-0.02%	1,062
Nov 26, 2024	100.63	100.63	100.63	100.63	100.27	0.01%	54
Nov 25, 2024	100.62	100.62	100.61	100.62	100.26	0.05%	830
Nov 22, 2024	100.57	100.57	100.57	100.57	100.21	0.03%	13
Nov 21, 2024	100.54	100.54	100.54	100.54	100.18	0.02%	26
Nov 20, 2024	100.52	100.52	100.52	100.52	100.16	-	8
Nov 19, 2024	100.52	100.52	100.52	100.52	100.16	0.02%	13
Nov 18, 2024	100.54	100.54	100.50	100.50	100.14	-	647
Nov 15, 2024	100.54	100.54	100.50	100.50	100.15	0.06%	180
Nov 14, 2024	100.44	100.44	100.44	100.44	100.08	-0.01%	37
Nov 13, 2024	100.45	100.45	100.45	100.45	100.09	0.03%	7
Nov 12, 2024	100.42	100.42	100.42	100.42	100.07	0.01%	32
Nov 11, 2024	100.41	100.41	100.41	100.41	100.05	-	305
Nov 8, 2024	100.46	100.46	100.41	100.41	100.06	0.03%	902
Nov 7, 2024	100.38	100.38	100.38	100.38	100.02	0.02%	46
Nov 6, 2024	100.36	100.36	100.36	100.36	100.00	-	13
Nov 5, 2024	100.36	100.36	100.36	100.36	100.00	0.02%	49
Nov 4, 2024	100.39	100.39	100.34	100.34	99.98	-	153
Nov 1, 2024	100.37	100.37	100.34	100.34	99.98	0.05%	362
Oct 31, 2024	100.34	100.34	100.23	100.29	99.93	-0.45%	1,222
Oct 30, 2024	100.74	100.74	100.74	100.74	99.95	0.02%	10
Oct 29, 2024	100.67	100.72	100.67	100.72	99.93	0.01%	110
Oct 28, 2024	100.73	100.73	100.70	100.70	99.91	0.03%	1,312
Oct 25, 2024	100.67	100.67	100.67	100.67	99.88	0.04%	107
Oct 24, 2024	100.63	100.63	100.63	100.63	99.84	0.01%	1
Oct 23, 2024	100.62	100.62	100.62	100.62	99.83	-	6
Oct 22, 2024	100.68	100.68	100.62	100.62	99.84	0.02%	1,128
Oct 21, 2024	100.66	100.66	100.60	100.60	99.81	-	110
Oct 18, 2024	100.60	100.60	100.60	100.60	99.81	-	2
Oct 17, 2024	100.61	100.61	100.61	100.61	99.82	0.03%	4
Oct 16, 2024	100.57	100.57	100.57	100.57	99.78	0.02%	95
Oct 15, 2024	100.58	100.61	100.55	100.55	99.77	0.01%	1,956
Oct 14, 2024	100.45	100.55	100.45	100.55	99.76	-	370
Oct 11, 2024	100.59	100.59	100.54	100.54	99.75	0.04%	567
Oct 10, 2024	100.50	100.50	100.50	100.50	99.71	0.02%	101
Oct 9, 2024	100.49	100.49	100.48	100.48	99.69	-	149
Oct 8, 2024	100.48	100.48	100.48	100.48	99.69	0.02%	77
Oct 7, 2024	100.46	100.46	100.46	100.46	99.67	-0.02%	95
Oct 4, 2024	100.52	100.53	100.48	100.48	99.69	0.01%	653
Oct 3, 2024	100.47	100.47	100.47	100.47	99.69	0.01%	21
Oct 2, 2024	100.51	100.52	100.46	100.46	99.68	0.01%	1,500
Oct 1, 2024	100.45	100.45	100.45	100.45	99.66	0.02%	1
Sep 30, 2024	100.43	100.43	100.43	100.43	99.64	-0.39%	211
Sep 27, 2024	100.82	100.82	100.82	100.82	99.65	0.04%	10
Sep 26, 2024	100.78	100.78	100.78	100.78	99.61	0.01%	1
Sep 25, 2024	100.77	100.77	100.77	100.77	99.60	-0.01%	-
Sep 24, 2024	100.78	100.78	100.78	100.78	99.61	0.04%	3
Sep 23, 2024	100.74	100.74	100.74	100.74	99.57	0.02%	3
Sep 20, 2024	100.72	100.72	100.72	100.72	99.55	0.04%	9
Sep 19, 2024	100.68	100.68	100.68	100.68	99.51	0.03%	1
Sep 18, 2024	100.65	100.65	100.65	100.65	99.48	0.03%	7
Sep 17, 2024	100.62	100.62	100.62	100.62	99.45	0.02%	2
Sep 16, 2024	100.60	100.60	100.60	100.60	99.43	0.01%	22
Sep 13, 2024	100.59	100.59	100.59	100.59	99.41	0.05%	1
Sep 12, 2024	100.53	100.53	100.53	100.53	99.36	0.03%	6
Sep 11, 2024	100.50	100.50	100.50	100.50	99.33	-0.01%	15
Sep 10, 2024	100.51	100.51	100.51	100.51	99.34	0.03%	252
Sep 9, 2024	100.43	100.48	100.43	100.48	99.31	0.01%	252
Sep 6, 2024	100.52	100.52	100.47	100.47	99.30	0.01%	306
Sep 5, 2024	100.46	100.46	100.46	100.46	99.29	0.06%	5
Sep 4, 2024	100.45	100.45	100.40	100.40	99.23	0.02%	676
Sep 3, 2024	100.41	100.41	100.38	100.38	99.21	0.04%	218
Aug 30, 2024	100.33	100.33	100.33	100.33	99.16	-0.35%	721
Aug 29, 2024	100.62	100.68	100.62	100.68	99.11	-	721
Aug 28, 2024	100.73	100.73	100.68	100.68	99.11	0.02%	700
Aug 27, 2024	100.66	100.66	100.66	100.66	99.09	-	88
Aug 26, 2024	100.65	100.65	100.65	100.65	99.08	0.01%	8
Aug 23, 2024	100.64	100.64	100.64	100.64	99.07	0.06%	251
Aug 22, 2024	100.59	100.59	100.58	100.58	99.01	-	251
Aug 21, 2024	100.58	100.58	100.58	100.58	99.01	0.03%	39
Aug 20, 2024	100.55	100.55	100.55	100.55	98.98	0.02%	39
Aug 19, 2024	100.53	100.53	100.53	100.53	98.96	0.02%	3
Aug 16, 2024	100.51	100.51	100.51	100.51	98.94	0.04%	-
Aug 15, 2024	100.46	100.46	100.46	100.46	98.89	-0.01%	-
Aug 14, 2024	100.47	100.47	100.47	100.47	98.90	0.01%	3
Aug 13, 2024	100.46	100.46	100.46	100.46	98.89	0.03%	1
Aug 12, 2024	100.34	100.42	100.34	100.42	98.85	0.02%	125
Aug 9, 2024	100.40	100.40	100.40	100.40	98.83	0.02%	1
Aug 8, 2024	100.38	100.38	100.38	100.38	98.81	-	1
Aug 7, 2024	100.37	100.37	100.37	100.37	98.81	0.03%	1
Aug 6, 2024	100.34	100.34	100.34	100.34	98.78	-0.02%	29
Aug 5, 2024	100.36	100.36	100.36	100.36	98.80	-	205
Aug 2, 2024	100.37	100.37	100.37	100.37	98.80	0.14%	4
Aug 1, 2024	100.22	100.22	100.22	100.22	98.66	0.03%	2

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.