ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	94.98	97.63	94.71	96.30	96.30	0.14%	1,094,722
Dec 19, 2024	102.15	102.62	95.29	96.17	96.17	-4.14%	1,338,603
Dec 18, 2024	104.50	104.85	99.79	100.32	100.32	-5.83%	1,454,600
Dec 17, 2024	107.60	108.28	105.55	106.53	106.53	0.79%	1,643,500
Dec 16, 2024	104.18	107.79	104.16	105.70	105.70	4.09%	1,843,200
Dec 13, 2024	100.36	101.90	99.59	101.55	101.55	1.53%	1,170,234
Dec 12, 2024	101.32	102.50	99.11	100.02	100.02	-1.46%	1,096,500
Dec 11, 2024	98.55	101.71	98.34	101.50	101.50	5.32%	1,565,007
Dec 10, 2024	97.96	98.26	94.10	96.37	96.37	0.30%	1,254,800
Dec 9, 2024	98.98	100.40	95.91	96.08	96.08	-5.32%	1,707,621
Dec 6, 2024	99.26	102.02	98.55	101.48	101.48	2.55%	2,355,900
Dec 5, 2024	102.77	103.67	97.70	98.96	98.96	0.09%	2,393,300
Dec 4, 2024	95.71	99.21	94.48	98.87	98.87	3.55%	1,613,145
Dec 3, 2024	94.08	96.31	93.47	95.48	95.48	-0.17%	1,298,900
Dec 2, 2024	95.92	97.37	94.25	95.64	95.64	-1.37%	1,772,800
Nov 29, 2024	97.32	98.87	96.96	96.97	96.97	0.36%	1,200,842
Nov 27, 2024	94.42	97.31	94.12	96.62	96.62	6.46%	1,955,700
Nov 26, 2024	92.02	94.69	90.48	90.76	90.76	-4.16%	1,748,500
Nov 25, 2024	97.22	97.29	94.20	94.70	94.70	-4.32%	2,607,911
Nov 22, 2024	97.60	99.71	97.06	98.98	98.98	0.89%	2,537,221
Nov 21, 2024	97.22	99.01	95.49	98.11	98.11	4.04%	2,355,016
Nov 20, 2024	94.47	94.94	93.10	94.30	94.30	2.01%	1,686,900
Nov 19, 2024	91.50	94.08	91.07	92.44	92.44	1.02%	1,893,017
Nov 18, 2024	90.40	92.62	89.58	91.51	91.51	0.01%	1,706,332
Nov 15, 2024	89.22	91.50	87.63	91.50	91.50	4.84%	1,470,605
Nov 14, 2024	91.21	91.74	87.20	87.28	87.28	-2.56%	4,235,020
Nov 13, 2024	89.92	93.43	89.24	89.57	89.57	0.01%	3,025,916
Nov 12, 2024	86.04	89.92	85.18	89.56	89.56	3.03%	2,096,300
Nov 11, 2024	81.82	87.49	81.57	86.93	86.93	13.25%	2,957,513
Nov 8, 2024	76.16	77.29	75.63	76.76	76.76	0.41%	1,352,000
Nov 7, 2024	74.88	76.87	74.46	76.45	76.45	0.47%	1,422,000
Nov 6, 2024	74.20	76.46	73.44	76.09	76.09	9.73%	3,138,236
Nov 5, 2024	69.20	70.39	68.60	69.34	69.34	3.28%	1,675,913
Nov 4, 2024	68.45	68.65	67.00	67.14	67.14	-2.81%	1,869,727
Nov 1, 2024	70.03	71.53	68.62	69.08	69.08	-1.12%	1,784,821
Oct 31, 2024	71.84	71.90	69.71	69.86	69.86	-2.61%	2,062,214
Oct 30, 2024	71.69	72.40	71.29	71.73	71.73	-1.05%	874,944
Oct 29, 2024	71.10	73.59	70.81	72.49	72.49	4.17%	1,940,820
Oct 28, 2024	68.86	69.82	68.31	69.59	69.59	4.38%	1,169,634
Oct 25, 2024	67.93	68.70	65.77	66.67	66.67	-2.23%	2,437,804
Oct 24, 2024	67.48	68.21	67.21	68.19	68.19	2.85%	705,900
Oct 23, 2024	66.40	66.77	65.07	66.30	66.30	-1.60%	1,100,135
Oct 22, 2024	66.98	67.61	66.50	67.38	67.38	-0.44%	907,400
Oct 21, 2024	67.87	67.87	66.72	67.68	67.68	-1.36%	1,109,700
Oct 18, 2024	67.79	69.02	67.68	68.61	68.61	2.72%	1,217,300
Oct 17, 2024	66.91	67.63	66.56	66.79	66.79	-1.37%	918,810
Oct 16, 2024	67.83	68.27	67.11	67.72	67.72	1.10%	943,126
Oct 15, 2024	65.85	67.97	64.75	66.98	66.98	1.67%	2,438,800
Oct 14, 2024	64.69	66.31	64.56	65.88	65.88	4.44%	2,472,000
Oct 11, 2024	61.32	63.40	61.32	63.08	63.08	5.80%	1,915,700
Oct 10, 2024	60.99	61.00	58.76	59.62	59.62	-2.12%	933,100
Oct 9, 2024	61.80	62.32	60.69	60.91	60.91	-2.04%	605,630
Oct 8, 2024	62.49	63.15	61.75	62.18	62.18	-1.88%	1,054,600
Oct 7, 2024	63.01	64.43	62.68	63.37	63.37	1.59%	930,605
Oct 4, 2024	61.46	62.45	60.69	62.38	62.38	2.31%	804,566
Oct 3, 2024	60.39	60.98	59.83	60.97	60.97	1.40%	876,800
Oct 2, 2024	60.79	62.29	59.91	60.13	60.13	-2.53%	1,347,000
Oct 1, 2024	63.27	63.36	60.90	61.69	61.69	-2.80%	1,849,400
Sep 30, 2024	63.89	64.02	62.93	63.47	63.47	-3.34%	997,200
Sep 27, 2024	65.63	66.54	65.37	65.66	65.66	1.50%	1,959,800
Sep 26, 2024	64.30	65.84	64.08	64.69	64.69	2.45%	1,929,900
Sep 25, 2024	63.43	63.93	62.89	63.14	63.14	-1.76%	372,400
Sep 24, 2024	63.36	64.33	62.63	64.27	64.27	1.61%	635,600
Sep 23, 2024	63.22	63.73	62.98	63.25	63.25	0.76%	773,700
Sep 20, 2024	62.88	63.45	62.34	62.77	62.77	-0.70%	697,400
Sep 19, 2024	63.23	63.85	62.63	63.21	63.21	5.33%	720,700
Sep 18, 2024	59.86	61.28	59.10	60.01	60.01	0.18%	971,400
Sep 17, 2024	59.23	61.32	58.84	59.90	59.90	3.45%	2,128,500
Sep 16, 2024	58.45	58.51	57.39	57.90	57.90	-3.06%	773,100
Sep 13, 2024	57.70	60.02	57.65	59.73	59.73	2.28%	1,753,400
Sep 12, 2024	57.69	58.53	57.26	58.40	58.40	1.42%	719,800
Sep 11, 2024	56.80	57.96	55.48	57.58	57.58	-0.64%	1,559,200
Sep 10, 2024	56.84	58.00	56.45	57.95	57.95	1.47%	526,300
Sep 9, 2024	55.38	57.17	54.76	57.11	57.11	6.85%	1,885,600
Sep 6, 2024	56.67	56.83	53.18	53.45	53.45	-4.54%	1,958,800
Sep 5, 2024	56.58	57.20	55.69	55.99	55.99	-3.47%	1,196,900
Sep 4, 2024	56.41	58.47	56.06	58.00	58.00	0.09%	1,698,400
Sep 3, 2024	59.02	59.06	57.45	57.95	57.95	-1.16%	830,500
Aug 30, 2024	59.51	59.78	57.66	58.63	58.63	-1.00%	1,874,900
Aug 29, 2024	60.17	61.10	58.85	59.22	59.22	0.66%	2,355,600
Aug 28, 2024	59.83	59.96	57.80	58.83	58.83	-5.24%	1,772,900
Aug 27, 2024	62.36	62.44	61.38	62.08	62.08	-1.91%	848,700
Aug 26, 2024	63.81	63.86	63.01	63.29	63.29	-0.58%	1,093,200
Aug 23, 2024	61.03	63.85	60.76	63.66	63.66	5.68%	2,888,300
Aug 22, 2024	60.78	60.89	60.04	60.24	60.24	-2.29%	815,300
Aug 21, 2024	59.37	61.65	58.81	61.65	61.65	3.61%	1,265,900
Aug 20, 2024	60.50	60.95	58.47	59.50	59.50	0.97%	1,212,000
Aug 19, 2024	58.69	59.27	58.04	58.93	58.93	-1.29%	692,100
Aug 16, 2024	58.56	59.83	57.63	59.70	59.70	4.70%	1,304,000
Aug 15, 2024	59.12	59.80	56.64	57.02	57.02	-3.13%	1,861,200
Aug 14, 2024	60.75	60.90	58.59	58.86	58.86	-3.22%	1,693,600
Aug 13, 2024	58.90	61.52	58.83	60.82	60.82	3.12%	889,400
Aug 12, 2024	59.51	60.59	57.78	58.98	58.98	-2.87%	1,457,500
Aug 9, 2024	60.30	61.06	59.48	60.72	60.72	2.26%	1,047,600
Aug 8, 2024	57.75	59.85	56.65	59.38	59.38	8.60%	2,059,400
Aug 7, 2024	57.18	57.44	54.57	54.68	54.68	-3.58%	2,391,900
Aug 6, 2024	55.10	57.01	54.40	56.71	56.71	6.12%	2,315,300
Aug 5, 2024	49.77	55.51	49.53	53.44	53.44	-14.47%	5,743,800
Aug 2, 2024	64.73	65.45	62.28	62.48	62.48	-1.14%	2,072,700
Aug 1, 2024	64.48	64.80	62.13	63.20	63.20	-3.02%	3,487,200