ARKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	20.61	20.64	20.60	20.64	20.64	0.70%	415
Aug 28, 2026	20.51	20.51	20.50	20.50	20.50	-1.90%	512
Aug 27, 2026	20.90	20.90	20.90	20.90	20.90	1.11%	29
Aug 26, 2026	20.67	20.67	20.67	20.67	20.67	-0.39%	33
Aug 25, 2026	20.75	20.75	20.75	20.75	20.75	1.87%	18
Aug 24, 2026	20.37	20.37	20.37	20.37	20.37	-1.82%	26
Aug 21, 2026	20.74	20.74	20.74	20.74	20.74	2.08%	60
Aug 20, 2026	20.28	20.34	20.28	20.32	20.32	0.08%	695
Aug 19, 2026	20.32	20.32	20.30	20.30	20.30	2.70%	260
Aug 18, 2026	19.77	19.77	19.77	19.77	19.77	-1.73%	10
Aug 17, 2026	20.12	20.12	20.12	20.12	20.12	0.46%	42
Aug 14, 2026	20.14	20.14	20.03	20.03	20.02	-1.11%	111
Aug 13, 2026	20.25	20.25	20.25	20.25	20.25	0.94%	80
Aug 12, 2026	20.00	20.06	20.00	20.06	20.06	0.55%	210
Aug 11, 2026	19.92	19.95	19.92	19.95	19.95	0.03%	420
Aug 10, 2026	19.92	19.95	19.92	19.95	19.94	0.73%	155
Aug 7, 2026	19.72	19.80	19.72	19.80	19.80	2.56%	452
Aug 6, 2026	19.32	19.34	19.31	19.31	19.31	-0.51%	1,709
Aug 5, 2026	19.49	19.49	19.40	19.40	19.40	-0.20%	473
Aug 4, 2026	19.21	19.49	19.21	19.44	19.44	2.30%	936
Aug 3, 2026	18.93	19.01	18.93	19.01	19.01	1.53%	208
Jul 31, 2026	18.72	18.72	18.72	18.72	18.72	-1.16%	8
Jul 30, 2026	18.94	18.94	18.94	18.94	18.94	1.80%	416
Jul 29, 2026	18.78	18.78	18.60	18.60	18.60	-1.32%	208
Jul 28, 2026	18.85	18.85	18.85	18.85	18.85	-0.06%	8
Jul 27, 2026	18.87	18.87	18.87	18.87	18.87	0.43%	71
Jul 24, 2026	18.79	18.79	18.79	18.79	18.78	-1.33%	67
Jul 23, 2026	19.04	19.04	19.04	19.04	19.04	-1.56%	59
Jul 22, 2026	19.34	19.34	19.34	19.34	19.34	-1.13%	85
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