ARKMEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 04 2024 | 1.37 | -0.110 | -7.20% | 1.47 | 1.49 | 1.36 | 269,639.00 |
Jul 03 2024 | 1.48 | -0.100 | -6.52% | 1.58 | 1.58 | 1.46 | 308,145.00 |
Jul 02 2024 | 1.58 | 0.120 | 8.34% | 1.46 | 1.60 | 1.46 | 172,923.00 |
Jul 01 2024 | 1.46 | -0.210 | -12.41% | 1.54 | 1.80 | 0.676196 | 308,498.00 |
Jun 30 2024 | 1.66 | 0.020 | 1.15% | 1.64 | 1.71 | 1.62 | 150,799.00 |
Jun 29 2024 | 1.64 | -0.060 | -3.51% | 1.71 | 1.72 | 1.64 | 77,444.00 |
Jun 28 2024 | 1.70 | -0.050 | -2.71% | 1.75 | 1.83 | 1.70 | 177,133.00 |
Jun 27 2024 | 1.75 | -0.100 | -5.64% | 1.86 | 1.86 | 1.75 | 163,221.00 |
Jun 26 2024 | 1.86 | -0.010 | -0.52% | 1.54 | 1.92 | 1.53 | 159,372.00 |
Jun 25 2024 | 1.87 | 0.060 | 3.25% | 1.81 | 1.91 | 1.80 | 173,843.00 |
Jun 24 2024 | 1.81 | 0.160 | 9.62% | 1.66 | 1.81 | 1.55 | 397,637.00 |
Jun 23 2024 | 1.65 | -0.080 | -4.89% | 1.73 | 1.80 | 1.64 | 116,837.00 |
Jun 22 2024 | 1.73 | -0.060 | -3.55% | 1.80 | 1.83 | 1.73 | 164,823.00 |
Jun 21 2024 | 1.80 | 0.090 | 5.20% | 1.71 | 1.87 | 1.62 | 545,616.00 |
Jun 20 2024 | 1.71 | 0.170 | 11.34% | 1.54 | 1.80 | 1.53 | 402,038.00 |
Jun 19 2024 | 1.53 | 0.060 | 3.76% | 1.49 | 1.58 | 1.47 | 192,251.00 |
Jun 18 2024 | 1.48 | -0.100 | -6.11% | 1.58 | 1.58 | 1.38 | 322,017.00 |
Jun 17 2024 | 1.58 | -0.200 | -11.05% | 2.31 | 2.33 | 1.55 | 225,894.00 |
Jun 16 2024 | 1.77 | 0.030 | 1.71% | 1.74 | 1.81 | 1.71 | 98,246.00 |
Jun 15 2024 | 1.74 | -0.010 | -0.62% | 1.75 | 1.80 | 1.74 | 101,437.00 |
Jun 14 2024 | 1.75 | -0.110 | -6.00% | 1.87 | 1.90 | 1.68 | 284,736.00 |
Jun 13 2024 | 1.86 | -0.220 | -10.45% | 2.08 | 2.08 | 1.85 | 123,537.00 |
Jun 12 2024 | 2.08 | 0.200 | 10.39% | 1.89 | 2.15 | 1.82 | 182,079.00 |
Jun 11 2024 | 1.89 | -0.090 | -4.45% | 1.97 | 1.99 | 1.85 | 241,675.00 |
Jun 10 2024 | 1.97 | -0.150 | -6.88% | 2.31 | 2.33 | 1.97 | 192,578.00 |
Jun 09 2024 | 2.12 | 0.020 | 1.08% | 2.09 | 2.16 | 2.06 | 107,972.00 |
Jun 08 2024 | 2.10 | -0.140 | -6.24% | 2.22 | 2.28 | 2.08 | 276,372.00 |
Jun 07 2024 | 2.24 | -0.200 | -8.31% | 2.44 | 2.51 | 2.13 | 301,953.00 |
Jun 06 2024 | 2.44 | -0.030 | -1.28% | 2.47 | 2.47 | 2.36 | 169,679.00 |
Jun 05 2024 | 2.47 | -0.010 | -0.38% | 2.31 | 2.58 | 0.871516 | 340,296.00 |
Jun 04 2024 | 2.48 | 0.240 | 10.54% | 2.26 | 2.49 | 2.23 | 155,957.00 |
Jun 03 2024 | 2.24 | -0.050 | -2.20% | 2.28 | 2.34 | 2.24 | 97,849.00 |
Jun 02 2024 | 2.29 | -0.040 | -1.81% | 2.36 | 2.45 | 2.24 | 153,491.00 |
Jun 01 2024 | 2.34 | -0.080 | -3.15% | 2.41 | 2.41 | 2.28 | 109,905.00 |
May 31 2024 | 2.41 | 0.120 | 5.04% | 2.30 | 2.48 | 2.24 | 355,996.00 |
May 30 2024 | 2.30 | 0.060 | 2.71% | 2.25 | 2.43 | 2.19 | 412,140.00 |
May 29 2024 | 2.24 | 0.180 | 8.89% | 2.05 | 2.34 | 2.03 | 410,797.00 |
May 28 2024 | 2.05 | -0.100 | -4.52% | 2.16 | 2.16 | 2.02 | 103,548.00 |
May 27 2024 | 2.15 | 0.110 | 5.31% | 2.31 | 2.33 | 2.03 | 146,481.00 |
May 26 2024 | 2.04 | -0.060 | -2.92% | 2.10 | 2.12 | 2.01 | 72,831.00 |
May 25 2024 | 2.10 | -0.020 | -0.93% | 2.12 | 2.17 | 2.09 | 73,593.00 |
May 24 2024 | 2.12 | -0.060 | -2.57% | 2.17 | 2.24 | 2.08 | 64,914.00 |
May 23 2024 | 2.18 | -0.170 | -7.15% | 2.34 | 2.36 | 2.07 | 246,950.00 |
May 22 2024 | 2.35 | 0.020 | 0.91% | 2.32 | 2.49 | 2.29 | 297,368.00 |
May 21 2024 | 2.33 | -0.070 | -2.81% | 2.38 | 2.42 | 2.25 | 141,021.00 |
May 20 2024 | 2.39 | 0.270 | 12.71% | 2.31 | 2.39 | 0.827928 | 336,254.00 |
May 19 2024 | 2.12 | -0.070 | -3.33% | 2.20 | 2.24 | 2.12 | 115,088.00 |
May 18 2024 | 2.20 | 0.00 | -0.02% | 2.20 | 2.24 | 2.14 | 117,390.00 |
May 17 2024 | 2.20 | 0.060 | 2.96% | 2.13 | 2.27 | 2.09 | 272,597.00 |
May 16 2024 | 2.13 | -0.100 | -4.37% | 2.22 | 2.23 | 2.04 | 158,060.00 |
May 15 2024 | 2.23 | 0.160 | 7.88% | 2.07 | 2.28 | 2.00 | 454,960.00 |
May 14 2024 | 2.07 | -0.190 | -8.27% | 2.25 | 2.28 | 2.03 | 259,512.00 |
May 13 2024 | 2.25 | -0.040 | -1.93% | 2.31 | 2.43 | 0.894134 | 443,780.00 |
May 12 2024 | 2.30 | -0.060 | -2.50% | 2.36 | 2.39 | 2.28 | 94,665.00 |
May 11 2024 | 2.36 | -0.110 | -4.29% | 2.45 | 2.54 | 2.34 | 286,778.00 |
May 10 2024 | 2.46 | -0.020 | -0.83% | 2.50 | 2.66 | 2.36 | 382,056.00 |
May 09 2024 | 2.48 | 0.310 | 14.42% | 2.18 | 2.52 | 2.18 | 320,604.00 |
May 08 2024 | 2.17 | -0.150 | -6.35% | 2.31 | 2.35 | 2.16 | 252,682.00 |
May 07 2024 | 2.32 | -0.080 | -3.52% | 2.40 | 2.58 | 2.32 | 328,408.00 |
May 06 2024 | 2.40 | -0.040 | -1.73% | 2.75 | 2.93 | 2.35 | 362,417.00 |
May 05 2024 | 2.45 | 0.310 | 14.53% | 2.14 | 2.50 | 2.05 | 441,827.00 |
May 04 2024 | 2.13 | 0.090 | 4.30% | 2.04 | 2.17 | 2.02 | 165,173.00 |
May 03 2024 | 2.05 | 0.270 | 15.09% | 1.78 | 2.09 | 1.75 | 266,227.00 |
May 02 2024 | 1.78 | -0.060 | -3.05% | 1.82 | 1.86 | 1.73 | 219,740.00 |
May 01 2024 | 1.83 | 0.040 | 2.27% | 1.78 | 1.89 | 1.61 | 276,685.00 |
Apr 30 2024 | 1.79 | -0.120 | -6.31% | 1.91 | 1.94 | 1.66 | 255,441.00 |
Apr 29 2024 | 1.91 | 0.050 | 2.41% | 2.75 | 2.93 | 0.809315 | 252,312.00 |
Apr 28 2024 | 1.87 | -0.140 | -6.80% | 2.00 | 2.10 | 1.87 | 144,482.00 |
Apr 27 2024 | 2.01 | 0.070 | 3.70% | 1.94 | 2.03 | 1.83 | 277,430.00 |
Apr 26 2024 | 1.93 | -0.040 | -2.11% | 1.99 | 2.02 | 1.88 | 185,055.00 |
Apr 25 2024 | 1.98 | 0.020 | 0.88% | 1.96 | 2.11 | 1.84 | 291,976.00 |
Apr 24 2024 | 1.96 | -0.130 | -6.16% | 2.09 | 2.11 | 1.94 | 305,535.00 |
Apr 23 2024 | 2.09 | -0.060 | -2.92% | 2.18 | 2.25 | 2.06 | 173,969.00 |
Apr 22 2024 | 2.15 | 0.120 | 6.01% | 2.75 | 2.93 | 0.808137 | 148,242.00 |
Apr 21 2024 | 2.03 | 0.120 | 6.43% | 1.90 | 2.08 | 1.90 | 290,750.00 |
Apr 20 2024 | 1.91 | 0.260 | 16.02% | 1.62 | 1.94 | 1.59 | 329,343.00 |
Apr 19 2024 | 1.64 | 0.060 | 3.84% | 1.58 | 1.66 | 1.44 | 207,959.00 |
Apr 18 2024 | 1.58 | 0.120 | 8.22% | 1.46 | 1.63 | 1.40 | 313,925.00 |
Apr 17 2024 | 1.46 | -0.030 | -2.28% | 1.49 | 1.51 | 1.35 | 172,169.00 |
Apr 16 2024 | 1.50 | 0.030 | 2.27% | 1.46 | 1.53 | 1.39 | 218,823.00 |
Apr 15 2024 | 1.46 | -0.040 | -2.45% | 2.75 | 2.93 | 1.41 | 159,305.00 |
Apr 14 2024 | 1.50 | 0.130 | 9.49% | 1.36 | 1.53 | 1.27 | 213,815.00 |
Apr 13 2024 | 1.37 | -0.130 | -8.88% | 1.50 | 1.58 | 1.18 | 417,996.00 |
Apr 12 2024 | 1.50 | -0.330 | -18.11% | 1.85 | 1.90 | 1.32 | 495,795.00 |
Apr 11 2024 | 1.84 | -0.040 | -1.92% | 1.87 | 1.93 | 1.78 | 260,199.00 |
Apr 10 2024 | 1.87 | 0.020 | 1.18% | 1.85 | 1.90 | 1.66 | 424,442.00 |
Apr 09 2024 | 1.85 | -0.430 | -18.97% | 2.30 | 2.30 | 1.78 | 981,261.00 |
Apr 08 2024 | 2.28 | 0.200 | 9.59% | 2.75 | 2.93 | 2.04 | 260,917.00 |
Apr 07 2024 | 2.08 | 0.060 | 3.15% | 2.02 | 2.14 | 2.02 | 100,256.00 |
Apr 06 2024 | 2.02 | 0.010 | 0.40% | 2.02 | 2.12 | 1.99 | 174,150.00 |