ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	99.12	100.76	97.80	98.58	98.58	-2.46%	1,287,909
Feb 3, 2025	94.69	102.00	94.29	101.07	101.07	-0.26%	2,026,140
Jan 31, 2025	104.54	105.95	101.21	101.33	101.33	-3.29%	1,199,197
Jan 30, 2025	104.74	106.37	104.59	104.78	104.78	0.62%	735,435
Jan 29, 2025	101.97	104.63	101.18	104.13	104.13	3.09%	889,876
Jan 28, 2025	102.32	103.58	100.95	101.01	101.01	-0.11%	818,777
Jan 27, 2025	100.59	102.13	98.51	101.12	101.12	-3.46%	1,564,041
Jan 24, 2025	105.18	107.10	104.55	104.74	104.74	1.54%	912,580
Jan 23, 2025	102.22	106.71	102.05	103.15	103.15	-0.96%	2,235,278
Jan 22, 2025	104.48	104.97	103.12	104.15	104.15	-1.82%	704,660
Jan 21, 2025	105.01	107.14	102.54	106.08	106.08	1.40%	1,370,264
Jan 17, 2025	102.62	105.91	102.27	104.62	104.62	4.36%	1,430,212
Jan 16, 2025	99.25	100.51	97.11	100.25	100.25	0.86%	827,412
Jan 15, 2025	98.52	100.62	98.44	99.40	99.40	3.22%	1,151,168
Jan 14, 2025	96.61	97.08	95.17	96.30	96.30	3.04%	601,310
Jan 13, 2025	90.72	93.55	89.00	93.46	93.46	-1.19%	1,038,556
Jan 10, 2025	94.25	95.70	92.01	94.59	94.59	0.90%	908,179
Jan 8, 2025	95.21	95.84	92.21	93.75	93.75	-2.54%	864,584
Jan 7, 2025	100.62	100.67	95.79	96.19	96.19	-5.77%	2,118,663
Jan 6, 2025	98.91	102.51	98.71	102.08	102.08	3.91%	1,323,020
Jan 3, 2025	96.89	98.91	96.50	98.24	98.24	1.00%	1,356,284
Jan 2, 2025	96.31	97.73	95.78	97.27	97.27	4.29%	1,537,854
Dec 31, 2024	95.61	96.03	92.90	93.27	93.27	-0.88%	1,081,369
Dec 30, 2024	92.68	94.73	90.94	94.10	94.10	-0.19%	1,419,916
Dec 27, 2024	96.08	96.18	93.05	94.28	94.28	-1.14%	1,723,310
Dec 26, 2024	95.49	96.40	94.93	95.37	95.37	-3.44%	941,397
Dec 24, 2024	96.59	98.98	96.36	98.77	98.77	6.35%	894,985
Dec 23, 2024	95.31	95.42	92.19	92.87	92.87	-3.56%	1,091,748
Dec 20, 2024	94.98	97.63	94.71	96.30	96.30	0.14%	1,124,766
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%	1,454,563
Dec 17, 2024	107.60	108.28	105.55	106.53	106.53	0.79%	1,643,495
Dec 16, 2024	104.18	107.79	104.16	105.70	105.70	4.09%	1,843,162
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%	1,096,483
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%	1,254,756
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	2.54%	2,355,850
Dec 5, 2024	102.77	103.67	97.70	98.96	98.96	0.09%	2,393,262
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%	1,298,864
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%	1,955,692
Nov 26, 2024	92.02	94.69	90.48	90.76	90.76	-4.16%	1,748,467
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%	1,686,856
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%	2,096,264
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%	1,351,967
Nov 7, 2024	74.88	76.87	74.46	76.45	76.45	0.47%	1,421,956
Nov 6, 2024	74.20	76.47	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%	705,856
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%	907,362
Oct 21, 2024	67.87	67.87	66.72	67.68	67.68	-1.36%	1,109,694
Oct 18, 2024	67.79	69.02	67.68	68.61	68.61	2.72%	1,217,298
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%	2,438,759
Oct 14, 2024	64.69	66.31	64.56	65.88	65.88	4.44%	2,471,950
Oct 11, 2024	61.32	63.40	61.32	63.08	63.08	5.80%	1,915,681
Oct 10, 2024	60.99	61.00	58.76	59.62	59.62	-2.12%	933,096
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%	1,054,589
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%	876,769
Oct 2, 2024	60.79	62.29	59.91	60.13	60.13	-2.53%	1,346,974
Oct 1, 2024	63.27	63.36	60.90	61.69	61.69	-2.80%	1,849,362
Sep 30, 2024	63.89	64.02	62.93	63.47	63.47	-3.34%	1,000,202
Sep 27, 2024	65.63	66.54	65.37	65.66	65.66	1.50%	1,959,828
Sep 26, 2024	64.30	65.84	64.08	64.69	64.69	2.45%	1,929,868
Sep 25, 2024	63.43	63.93	62.89	63.14	63.14	-1.76%	372,363
Sep 24, 2024	63.36	64.33	62.63	64.27	64.27	1.61%	635,550
Sep 23, 2024	63.22	63.73	62.98	63.25	63.25	0.76%	773,776
Sep 20, 2024	62.88	63.45	62.34	62.77	62.77	-0.70%	697,382
Sep 19, 2024	63.23	63.85	62.63	63.21	63.21	5.33%	720,708
Sep 18, 2024	59.86	61.28	59.10	60.01	60.01	0.18%	971,432
Sep 17, 2024	59.23	61.32	58.84	59.90	59.90	3.45%	2,128,502
Sep 16, 2024	58.45	58.51	57.39	57.90	57.90	-3.06%	773,059
Sep 13, 2024	57.70	60.02	57.65	59.73	59.73	2.28%	1,753,375
Sep 12, 2024	57.69	58.53	57.26	58.40	58.40	1.42%	719,821
Sep 11, 2024	56.80	57.96	55.48	57.58	57.58	-0.64%	1,559,171