Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.60 | -0.40 | -3.64% | 11.00 | 11.00 | 10.60 | 890,238 |
| May 30 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.75 | 576,203 |
| May 29 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 803,032 |
| May 28 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.25 | 10.75 | 1,320,773 |
| May 24 2024 | 11.00 | 0.00 | 0.00% | 11.50 | 11.50 | 10.50 | 2,370,049 |
| May 23 2024 | 11.00 | -0.74 | -6.30% | 11.50 | 11.50 | 11.00 | 1,180,398 |
| May 22 2024 | 11.74 | -0.26 | -2.17% | 12.50 | 12.50 | 11.74 | 1,562,674 |
| May 21 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.75 | 11.50 | 5,439,060 |
| May 20 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 2,239,053 |
| May 17 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.00 | 967,154 |
| May 16 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 3,098,521 |
| May 15 2024 | 11.50 | 0.20 | 1.77% | 11.00 | 11.50 | 11.00 | 2,199,658 |
| May 14 2024 | 11.30 | 0.10 | 0.89% | 11.50 | 11.50 | 11.25 | 1,148,082 |
| May 13 2024 | 11.20 | -0.30 | -2.61% | 10.75 | 11.50 | 10.50 | 2,364,749 |
| May 10 2024 | 11.50 | 0.75 | 6.98% | 10.75 | 11.50 | 10.25 | 3,817,552 |
| May 09 2024 | 10.75 | -0.25 | -2.27% | 10.50 | 11.00 | 10.50 | 1,468,107 |
| May 08 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.50 | 1,082,775 |
| May 07 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 1,338,420 |
| May 03 2024 | 11.25 | 0.25 | 2.27% | 10.75 | 11.25 | 10.50 | 1,304,087 |
| May 02 2024 | 11.00 | 0.20 | 1.85% | 10.75 | 11.00 | 10.75 | 1,389,464 |
| May 01 2024 | 10.80 | -0.80 | -6.90% | 11.25 | 11.25 | 10.50 | 2,153,164 |
| Apr 30 2024 | 11.60 | -0.40 | -3.33% | 12.00 | 12.00 | 11.60 | 1,036,996 |
| Apr 29 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.25 | 11.75 | 2,470,007 |
| Apr 26 2024 | 12.00 | 0.80 | 7.14% | 11.50 | 12.25 | 11.50 | 1,219,270 |
| Apr 25 2024 | 11.20 | -1.00 | -8.20% | 12.25 | 12.25 | 11.20 | 2,021,993 |
| Apr 24 2024 | 12.20 | 0.20 | 1.67% | 12.00 | 12.25 | 12.00 | 1,241,662 |
| Apr 23 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.25 | 11.50 | 1,361,594 |
| Apr 22 2024 | 11.50 | -0.50 | -4.17% | 12.00 | 12.25 | 11.50 | 1,362,451 |
| Apr 19 2024 | 12.00 | 0.00 | 0.00% | 11.50 | 12.25 | 11.50 | 2,048,924 |
| Apr 18 2024 | 12.00 | 1.00 | 9.09% | 11.25 | 12.00 | 10.75 | 1,748,759 |
| Apr 17 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.50 | 11.00 | 1,402,106 |
| Apr 16 2024 | 11.00 | -0.50 | -4.35% | 11.25 | 11.25 | 10.75 | 2,810,539 |
| Apr 15 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 12.00 | 11.25 | 2,857,813 |
| Apr 12 2024 | 11.75 | -0.25 | -2.08% | 12.00 | 12.01 | 11.75 | 1,816,620 |
| Apr 11 2024 | 12.00 | 0.10 | 0.84% | 12.00 | 12.50 | 12.00 | 1,770,322 |
| Apr 10 2024 | 11.90 | -0.34 | -2.78% | 12.25 | 12.25 | 11.90 | 1,493,751 |
| Apr 09 2024 | 12.24 | -0.26 | -2.08% | 13.00 | 13.00 | 12.24 | 3,412,046 |
| Apr 08 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 13.50 | 12.25 | 5,088,605 |
| Apr 05 2024 | 12.25 | -0.50 | -3.92% | 12.50 | 12.50 | 12.00 | 1,864,252 |
| Apr 04 2024 | 12.75 | 0.05 | 0.39% | 12.50 | 12.75 | 12.50 | 1,613,911 |
| Apr 03 2024 | 12.70 | 0.45 | 3.67% | 12.25 | 12.75 | 12.20 | 3,245,227 |
| Apr 02 2024 | 12.25 | -1.45 | -10.58% | 12.75 | 12.75 | 12.25 | 4,014,189 |
| Mar 28 2024 | 13.70 | 2.00 | 17.09% | 12.25 | 13.75 | 11.75 | 7,229,059 |
| Mar 27 2024 | 11.70 | -0.55 | -4.49% | 12.25 | 12.25 | 11.70 | 1,521,177 |
| Mar 26 2024 | 12.25 | -0.35 | -2.78% | 13.25 | 13.25 | 12.00 | 3,699,075 |
| Mar 25 2024 | 12.60 | 1.10 | 9.57% | 12.00 | 12.60 | 12.00 | 2,038,218 |
| Mar 22 2024 | 11.50 | -1.02 | -8.15% | 12.50 | 12.56 | 11.50 | 2,428,402 |
| Mar 21 2024 | 12.52 | 0.02 | 0.16% | 12.75 | 13.25 | 12.52 | 5,350,049 |
| Mar 20 2024 | 12.50 | 1.00 | 8.70% | 11.25 | 12.50 | 11.25 | 2,316,478 |
| Mar 19 2024 | 11.50 | -1.30 | -10.16% | 11.50 | 11.75 | 10.75 | 4,660,315 |
| Mar 18 2024 | 12.80 | 0.10 | 0.79% | 12.25 | 12.80 | 12.25 | 3,515,356 |
| Mar 15 2024 | 12.70 | 1.70 | 15.45% | 10.50 | 12.70 | 10.05 | 8,065,736 |
| Mar 14 2024 | 11.00 | -2.50 | -18.52% | 13.75 | 13.75 | 10.75 | 13,793,836 |
| Mar 13 2024 | 13.50 | 0.00 | 0.00% | 13.75 | 14.50 | 13.50 | 5,875,883 |
| Mar 12 2024 | 13.50 | -1.50 | -10.00% | 14.50 | 14.50 | 13.50 | 7,303,789 |
| Mar 11 2024 | 15.00 | -0.30 | -1.96% | 17.00 | 17.00 | 14.75 | 7,263,041 |
| Mar 08 2024 | 15.30 | -0.70 | -4.38% | 15.25 | 16.25 | 15.00 | 4,795,560 |
| Mar 07 2024 | 16.00 | 0.10 | 0.63% | 15.50 | 16.50 | 15.25 | 4,360,440 |
| Mar 06 2024 | 15.90 | 0.64 | 4.19% | 14.75 | 16.00 | 14.50 | 11,827,954 |
| Mar 05 2024 | 15.26 | -2.24 | -12.80% | 18.00 | 18.00 | 14.75 | 12,192,043 |
