Arrow Reserve Capital Management ETF (ARCM)

ARCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	100.31	100.31	100.30	100.30	100.30	0.03%	528
May 8, 2025	100.27	100.27	100.27	100.27	100.27	0.03%	515
May 7, 2025	100.16	100.31	100.16	100.24	100.24	-0.01%	682
May 6, 2025	100.25	100.25	100.25	100.25	100.25	0.01%	172
May 5, 2025	100.24	100.24	100.24	100.24	100.24	0.01%	121
May 2, 2025	100.20	100.23	100.20	100.23	100.23	0.01%	1,053
May 1, 2025	100.18	100.22	100.18	100.22	100.22	-	413
Apr 30, 2025	100.21	100.21	100.21	100.21	100.21	-0.41%	107
Apr 29, 2025	100.62	100.62	100.60	100.62	100.25	0.03%	7,817
Apr 28, 2025	100.59	100.59	100.59	100.59	100.22	0.06%	379
Apr 25, 2025	100.60	100.60	100.53	100.53	100.16	0.04%	260
Apr 24, 2025	100.44	100.50	100.42	100.49	100.12	0.03%	4,691
Apr 23, 2025	100.54	100.56	100.46	100.46	100.09	0.01%	941
Apr 22, 2025	100.43	100.45	100.41	100.45	100.08	0.01%	2,029
Apr 21, 2025	100.55	100.55	100.44	100.44	100.07	0.01%	1,174
Apr 17, 2025	100.49	101.74	100.43	100.43	100.06	0.04%	13,311
Apr 16, 2025	100.39	100.39	100.39	100.39	100.02	0.02%	84
Apr 15, 2025	100.17	100.51	100.17	100.37	100.00	0.03%	1,962
Apr 14, 2025	100.34	100.34	100.34	100.34	99.97	0.01%	379
Apr 11, 2025	100.44	100.44	100.16	100.33	99.95	0.05%	335
Apr 10, 2025	100.12	100.28	100.12	100.28	99.91	0.01%	2,812
Apr 9, 2025	100.47	100.47	99.99	100.27	99.90	-0.04%	1,316
Apr 8, 2025	100.54	100.54	100.25	100.31	99.94	0.02%	2,608
Apr 7, 2025	100.23	100.29	100.23	100.29	99.92	-0.01%	788
Apr 4, 2025	100.40	100.40	100.20	100.30	99.93	-	983
Apr 3, 2025	100.18	100.36	100.18	100.30	99.92	0.03%	875
Apr 2, 2025	100.31	100.33	100.26	100.26	99.89	0.01%	3,232
Apr 1, 2025	100.25	100.25	100.25	100.25	99.87	0.01%	2,258
Mar 31, 2025	100.16	100.23	100.16	100.23	99.86	-0.34%	2,258
Mar 28, 2025	100.57	100.58	100.52	100.58	99.83	0.03%	491
Mar 27, 2025	100.53	100.60	100.53	100.54	99.80	0.01%	562
Mar 26, 2025	100.53	100.53	100.53	100.53	99.79	-	449
Mar 25, 2025	100.53	100.53	100.53	100.53	99.78	0.01%	12
Mar 24, 2025	100.47	100.51	100.47	100.51	99.77	-0.01%	511
Mar 21, 2025	100.45	100.52	100.45	100.52	99.78	0.03%	510
Mar 20, 2025	100.49	100.49	100.49	100.49	99.74	0.01%	109
Mar 19, 2025	100.38	100.47	100.38	100.47	99.73	0.01%	1,646
Mar 18, 2025	100.49	100.50	100.46	100.46	99.72	0.02%	2,710
Mar 17, 2025	100.38	100.43	100.38	100.43	99.69	-0.01%	623
Mar 14, 2025	100.45	100.45	100.45	100.45	99.71	0.04%	90
Mar 13, 2025	100.40	100.40	100.40	100.40	99.66	0.02%	72
Mar 12, 2025	100.38	100.38	100.38	100.38	99.64	-	169
Mar 11, 2025	100.34	100.38	100.34	100.38	99.64	0.03%	141
Mar 10, 2025	100.35	100.35	100.35	100.35	99.61	-0.02%	222
Mar 7, 2025	100.32	100.36	100.32	100.36	99.62	0.03%	838
Mar 6, 2025	100.33	100.33	100.33	100.33	99.59	0.02%	193
Mar 5, 2025	100.26	100.31	100.26	100.31	99.57	0.06%	916
Mar 4, 2025	100.35	100.35	100.24	100.25	99.51	-0.04%	3,092
Mar 3, 2025	100.22	100.30	100.22	100.30	99.56	0.01%	748
Feb 28, 2025	100.28	100.28	100.28	100.28	99.54	-0.27%	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.