Arrow Reserve Capital Management ETF (ARCM)
BATS: ARCM · Real-Time Price · USD
100.20
-0.31 (-0.31%)
At close: Jun 30, 2025, 4:00 PM
100.20
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
ARCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 100.21 | 100.26 | 100.14 | 100.20 | 100.20 | -0.31% | 1,033 |
| Jun 27, 2025 | 100.52 | 100.52 | 100.51 | 100.51 | 100.18 | -0.02% | 401 |
| Jun 26, 2025 | 100.40 | 100.53 | 100.40 | 100.53 | 100.20 | 0.08% | 2,667 |
| Jun 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.12 | - | 34 |
| Jun 24, 2025 | 100.50 | 100.50 | 100.45 | 100.45 | 100.12 | 0.02% | 2,061 |
| Jun 23, 2025 | 100.43 | 100.43 | 100.37 | 100.43 | 100.10 | 0.02% | 915 |
| Jun 20, 2025 | 100.46 | 100.46 | 100.35 | 100.41 | 100.08 | 0.03% | 863 |
| Jun 18, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.05 | 0.02% | 82 |
| Jun 17, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.02 | 0.03% | 110 |
| Jun 16, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 99.99 | -0.01% | 110 |
| Jun 13, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 100.00 | - | 130 |
| Jun 12, 2025 | 100.24 | 100.38 | 100.24 | 100.33 | 100.00 | 0.04% | 4,760 |
| Jun 11, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 99.96 | 0.02% | 203 |
| Jun 10, 2025 | 100.19 | 100.27 | 100.19 | 100.27 | 99.94 | - | 173 |
| Jun 9, 2025 | 100.31 | 100.31 | 100.23 | 100.26 | 99.93 | -0.02% | 3,368 |
| Jun 6, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 99.95 | 0.06% | 11 |
| Jun 5, 2025 | 100.17 | 100.22 | 100.17 | 100.22 | 99.89 | 0.01% | 1,002 |
| Jun 4, 2025 | 100.15 | 100.28 | 100.15 | 100.21 | 99.88 | 0.01% | 2,205 |
| Jun 3, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 99.87 | 0.02% | 15 |
| Jun 2, 2025 | 100.24 | 100.24 | 100.12 | 100.18 | 99.85 | 0.01% | 1,072 |
| May 30, 2025 | 100.22 | 100.22 | 100.17 | 100.17 | 99.84 | -0.34% | 593 |
| May 29, 2025 | 100.47 | 100.51 | 100.47 | 100.51 | 99.83 | 0.04% | 490 |
| May 28, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 99.79 | 0.01% | 96 |
| May 27, 2025 | 100.52 | 100.52 | 100.41 | 100.46 | 99.78 | 0.01% | 1,446 |
| May 23, 2025 | 100.53 | 100.53 | 100.43 | 100.45 | 99.77 | 0.06% | 1,226 |
| May 22, 2025 | 100.40 | 100.40 | 100.39 | 100.39 | 99.71 | 0.01% | 1,416 |
| May 21, 2025 | 100.46 | 100.46 | 100.37 | 100.37 | 99.69 | -0.01% | 3,129 |
| May 20, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 99.71 | - | 236 |
| May 19, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 99.70 | 0.01% | 248 |
| May 16, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 99.69 | 0.03% | 53 |
| May 15, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 99.66 | 0.02% | 15 |
| May 14, 2025 | 100.31 | 100.31 | 100.31 | 100.31 | 99.63 | 0.01% | 166 |
| May 13, 2025 | 100.25 | 100.30 | 100.25 | 100.30 | 99.62 | - | 335 |
| May 12, 2025 | 100.38 | 100.38 | 100.30 | 100.30 | 99.63 | - | 725 |
| May 9, 2025 | 100.31 | 100.31 | 100.30 | 100.30 | 99.62 | 0.03% | 528 |
| May 8, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 99.59 | 0.03% | 515 |
| May 7, 2025 | 100.16 | 100.31 | 100.16 | 100.24 | 99.56 | -0.01% | 682 |
| May 6, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 99.57 | 0.01% | 172 |
| May 5, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 99.56 | 0.01% | 121 |
| May 2, 2025 | 100.20 | 100.23 | 100.20 | 100.23 | 99.55 | 0.01% | 1,053 |
| May 1, 2025 | 100.18 | 100.22 | 100.18 | 100.22 | 99.54 | - | 413 |
| Apr 30, 2025 | 100.21 | 100.21 | 100.21 | 100.21 | 99.53 | -0.41% | 107 |
| Apr 29, 2025 | 100.62 | 100.62 | 100.60 | 100.62 | 99.57 | 0.03% | 7,817 |
| Apr 28, 2025 | 100.59 | 100.59 | 100.59 | 100.59 | 99.54 | 0.06% | 379 |
| Apr 25, 2025 | 100.60 | 100.60 | 100.53 | 100.53 | 99.48 | 0.04% | 260 |
| Apr 24, 2025 | 100.44 | 100.50 | 100.42 | 100.49 | 99.44 | 0.03% | 4,691 |
| Apr 23, 2025 | 100.54 | 100.56 | 100.46 | 100.46 | 99.41 | 0.01% | 941 |
| Apr 22, 2025 | 100.43 | 100.45 | 100.41 | 100.45 | 99.40 | 0.01% | 2,029 |
| Apr 21, 2025 | 100.55 | 100.55 | 100.44 | 100.44 | 99.39 | 0.01% | 1,174 |
| Apr 17, 2025 | 100.49 | 101.74 | 100.43 | 100.43 | 99.38 | 0.04% | 13,311 |