Indicators

(NY: ARKB )

67.55 -1.20 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	63.46	63.74	60.44	62.28	3,160,492	+1.78(+2.94%)
Feb 28, 2024	60.34	64.41	59.14	60.50	7,279,717	+3.36(+5.88%)
Feb 27, 2024	56.98	57.75	56.33	57.14	3,582,299	+2.61(+4.79%)
Feb 26, 2024	51.46	55.04	51.43	54.53	5,190,140	+3.39(+6.63%)
Feb 23, 2024	51.27	51.37	50.66	51.14	1,352,121	-0.97(-1.86%)
Feb 22, 2024	51.15	52.15	51.06	52.11	1,244,919	+1.09(+2.14%)
Feb 21, 2024	51.00	51.48	50.69	51.02	3,811,547	-1.06(-2.04%)
Feb 20, 2024	52.44	52.44	50.82	52.08	2,730,828	+0.11(+0.21%)
Feb 16, 2024	52.35	52.56	51.71	51.97	1,891,930	+0.13(+0.25%)
Feb 15, 2024	52.58	52.96	51.69	51.84	3,349,805	+0.02(+0.04%)
Feb 14, 2024	51.77	52.20	51.33	51.82	3,876,882	+2.35(+4.75%)
Feb 13, 2024	49.07	49.59	48.42	49.47	3,144,735	-0.84(-1.67%)
Feb 12, 2024	48.26	50.50	48.21	50.31	2,128,003	+2.71(+5.69%)
Feb 09, 2024	47.06	48.27	46.83	47.60	2,419,306	+2.00(+4.39%)
Feb 08, 2024	45.13	45.69	44.92	45.60	2,142,958	+1.43(+3.24%)
Feb 07, 2024	43.17	44.31	42.91	44.17	1,968,171	+1.05(+2.44%)
Feb 06, 2024	42.89	43.41	42.85	43.12	1,404,275	+0.74(+1.75%)
Feb 05, 2024	43.37	43.42	42.30	42.38	1,179,439	-0.57(-1.33%)
Feb 02, 2024	42.74	43.50	42.71	42.95	2,145,896	-0.11(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.