ARKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	19.58	19.58	19.38	19.56	-	-	83
Jul 21, 2026	19.61	19.61	19.56	19.56	19.56	1.82%	533
Jul 20, 2026	19.21	19.30	19.21	19.21	19.21	-0.26%	209
Jul 17, 2026	19.26	19.26	19.26	19.26	19.26	-0.93%	12
Jul 16, 2026	19.61	19.61	19.44	19.44	19.44	-1.98%	213
Jul 15, 2026	19.70	19.83	19.70	19.83	19.83	0.06%	224
Jul 14, 2026	19.74	19.82	19.71	19.82	19.82	0.86%	710
Jul 13, 2026	19.65	19.65	19.65	19.65	19.65	-1.41%	9
Jul 10, 2026	19.93	19.93	19.93	19.93	19.93	-0.83%	213
Jul 9, 2026	20.10	20.10	20.10	20.10	20.10	1.30%	33
Jul 8, 2026	19.85	19.89	19.61	19.84	19.84	-1.12%	18,924
Jul 7, 2026	19.99	20.10	19.98	20.07	20.06	-1.30%	5,760
Jul 6, 2026	20.25	20.42	20.25	20.33	20.33	1.34%	290
Jul 2, 2026	20.11	20.12	19.88	20.06	20.06	-0.47%	3,805