ARBB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 1,015.00 | 0.00 | 0.00% | 1,015.00 | 1,060.00 | 980.00 | 14 |
May 16 2024 | 1,015.00 | -15.00 | -1.46% | 1,030.00 | 1,095.00 | 1,000.00 | 0.00 |
May 15 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 0.00 |
May 14 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 0.00 |
May 13 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,095.00 | 1,000.00 | 14 |
May 10 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 0.00 |
May 09 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 3 |
May 08 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 4 |
May 07 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 2 |
May 03 2024 | 1,030.00 | 0.00 | 0.00% | 1,030.00 | 1,060.00 | 1,015.00 | 0.00 |
May 02 2024 | 1,030.00 | -5.00 | -0.48% | 1,035.00 | 1,060.00 | 1,015.00 | 0.00 |
May 01 2024 | 1,035.00 | -25.00 | -2.36% | 1,060.00 | 1,100.00 | 1,025.00 | 0.00 |
Apr 30 2024 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,100.00 | 1,050.00 | 0.00 |
Apr 29 2024 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,100.00 | 1,050.00 | 2 |
Apr 26 2024 | 1,060.00 | -15.00 | -1.40% | 1,075.00 | 1,100.00 | 1,050.00 | 0.00 |
Apr 25 2024 | 1,075.00 | -5.00 | -0.46% | 1,080.00 | 1,110.00 | 1,060.00 | 3 |
Apr 24 2024 | 1,080.00 | 0.00 | 0.00% | 1,080.00 | 1,120.00 | 1,060.00 | 1 |
Apr 23 2024 | 1,080.00 | 0.00 | 0.00% | 1,080.00 | 1,120.00 | 1,040.00 | 16 |
Apr 22 2024 | 1,080.00 | 0.00 | 0.00% | 1,080.00 | 1,100.00 | 1,060.00 | 0.00 |
Apr 19 2024 | 1,080.00 | 0.00 | 0.00% | 1,080.00 | 1,100.00 | 1,060.00 | 0.00 |
Apr 18 2024 | 1,080.00 | -20.00 | -1.82% | 1,095.00 | 1,100.00 | 1,060.00 | 0.00 |
Apr 17 2024 | 1,100.00 | 0.00 | 0.00% | 1,100.00 | 1,140.00 | 1,070.00 | 5 |
Apr 16 2024 | 1,100.00 | 0.00 | 0.00% | 1,100.00 | 1,140.00 | 1,070.00 | 5 |
Apr 15 2024 | 1,100.00 | 0.00 | 0.00% | 1,100.00 | 1,130.00 | 1,000.00 | 0.00 |
Apr 12 2024 | 1,100.00 | 0.00 | 0.00% | 1,100.00 | 1,105.00 | 1,070.00 | 0.00 |
Apr 11 2024 | 1,100.00 | 45.00 | 4.27% | 1,055.00 | 1,130.00 | 1,055.00 | 420 |
Apr 10 2024 | 1,055.00 | 5.00 | 0.48% | 1,055.00 | 1,110.00 | 1,000.00 | 0.00 |
Apr 09 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,105.00 | 1,000.00 | 0.00 |
Apr 08 2024 | 1,050.00 | -5.00 | -0.47% | 1,055.00 | 1,060.00 | 1,000.00 | 0.00 |
Apr 05 2024 | 1,055.00 | -5.00 | -0.47% | 1,060.00 | 1,110.00 | 1,000.00 | 0.00 |
Apr 04 2024 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 1,005.00 | 0.00 |
Apr 03 2024 | 1,060.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 1,005.00 | 0.00 |
Apr 02 2024 | 1,060.00 | -15.00 | -1.40% | 1,075.00 | 1,120.00 | 1,000.00 | 0.00 |
Mar 28 2024 | 1,075.00 | 5.00 | 0.47% | 1,075.00 | 1,130.00 | 1,010.00 | 250 |
Mar 27 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 26 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 25 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,070.00 | 1,000.00 | 0.00 |
Mar 22 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 21 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 20 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 19 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 18 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,120.00 | 1,000.00 | 0.00 |
Mar 15 2024 | 1,070.00 | 0.00 | 0.00% | 1,070.00 | 1,080.00 | 1,000.00 | 0.00 |
Mar 14 2024 | 1,070.00 | 15.00 | 1.42% | 1,000.00 | 1,115.00 | 1,000.00 | 0.00 |
Mar 13 2024 | 1,055.00 | 0.00 | 0.00% | 1,055.00 | 1,055.00 | 980.00 | 0.00 |
Mar 12 2024 | 1,055.00 | 10.00 | 0.96% | 1,045.00 | 1,105.00 | 980.00 | 0.00 |
Mar 11 2024 | 1,045.00 | -5.00 | -0.48% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Mar 08 2024 | 1,050.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 980.00 | 0.00 |
Mar 07 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Mar 06 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Mar 05 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Mar 04 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,050.00 | 980.00 | 45 |
Mar 01 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,110.00 | 980.00 | 0.00 |
Feb 29 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,110.00 | 980.00 | 7 |
Feb 28 2024 | 1,050.00 | 0.00 | 0.00% | 1,060.00 | 1,060.00 | 980.00 | 0.00 |
Feb 27 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Feb 26 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,110.00 | 980.00 | 0.00 |
Feb 23 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,110.00 | 980.00 | 0.00 |
Feb 22 2024 | 1,050.00 | 0.00 | 0.00% | 1,050.00 | 1,110.00 | 980.00 | 0.00 |
Feb 21 2024 | 1,050.00 | 5.00 | 0.48% | 1,050.00 | 1,060.00 | 980.00 | 0.00 |
Feb 20 2024 | 1,045.00 | 0.00 | 0.00% | 1,045.00 | 1,105.00 | 980.00 | 0.00 |
Feb 19 2024 | 1,045.00 | 0.00 | 0.00% | 1,045.00 | 1,045.00 | 1,045.00 | 0.00 |