Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARXK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.1965 | -0.01 | -0.13% | 4.2105 | 4.2105 | 4.1965 | 1,263 |
| Jun 20 2024 | 4.202 | -0.04 | -1.05% | 4.269 | 4.269 | 4.1865 | 10,975 |
| Jun 19 2024 | 4.2465 | 0.00 | 0.06% | 4.2195 | 4.2465 | 4.2195 | 221 |
| Jun 18 2024 | 4.244 | 0.02 | 0.57% | 4.255 | 4.282 | 4.2335 | 1,711 |
| Jun 17 2024 | 4.22 | -0.07 | -1.65% | 4.293 | 4.293 | 4.22 | 235 |
| Jun 14 2024 | 4.291 | -0.12 | -2.82% | 4.411 | 4.411 | 4.291 | 440 |
| Jun 13 2024 | 4.4155 | 0.02 | 0.36% | 4.4125 | 4.4155 | 4.354 | 4,600 |
| Jun 12 2024 | 4.3995 | 0.12 | 2.91% | 4.29 | 4.4175 | 4.29 | 6,150 |
| Jun 11 2024 | 4.275 | 0.00 | 0.11% | 4.285 | 4.3045 | 4.2345 | 4,256 |
| Jun 10 2024 | 4.2705 | -0.01 | -0.16% | 4.3065 | 4.3065 | 4.218 | 4,100 |
| Jun 07 2024 | 4.2775 | -0.04 | -1.03% | 4.321 | 4.3215 | 4.2775 | 8,498 |
| Jun 06 2024 | 4.322 | 0.17 | 4.02% | 4.2515 | 4.322 | 4.2515 | 17,490 |
| Jun 05 2024 | 4.155 | 0.01 | 0.19% | 4.1815 | 4.1815 | 4.155 | 1,772 |
| Jun 04 2024 | 4.147 | 0.03 | 0.74% | 4.118 | 4.147 | 4.107 | 209 |
| Jun 03 2024 | 4.1165 | 0.04 | 0.86% | 4.1225 | 4.151 | 4.1165 | 3,952 |
| May 31 2024 | 4.0815 | -0.04 | -1.08% | 4.113 | 4.1835 | 4.053 | 7,496 |
| May 30 2024 | 4.126 | -0.07 | -1.70% | 4.139 | 4.145 | 4.126 | 4,184 |
| May 29 2024 | 4.1975 | 0.00 | -0.06% | 4.2515 | 4.2515 | 4.15 | 7,985 |
| May 28 2024 | 4.20 | -0.10 | -2.23% | 4.20 | 4.20 | 4.20 | 1,120 |
| May 27 2024 | 4.296 | 0.05 | 1.21% | 4.273 | 4.296 | 4.273 | 2,286 |
| May 24 2024 | 4.2445 | 0.01 | 0.25% | 4.2415 | 4.2475 | 4.209 | 1,167 |
| May 23 2024 | 4.234 | -0.15 | -3.44% | 4.4065 | 4.407 | 4.234 | 2,699 |
| May 22 2024 | 4.385 | 0.04 | 1.00% | 4.345 | 4.385 | 4.345 | 5,141 |
| May 21 2024 | 4.3415 | 0.00 | -0.07% | 4.3605 | 4.407 | 4.3415 | 13,739 |
| May 20 2024 | 4.3445 | -0.01 | -0.28% | 4.368 | 4.3805 | 4.3445 | 3,800 |
| May 17 2024 | 4.3565 | -0.03 | -0.63% | 4.332 | 4.3565 | 4.332 | 3,267 |
| May 16 2024 | 4.384 | -0.01 | -0.14% | 4.4005 | 4.4085 | 4.384 | 2,115 |
| May 15 2024 | 4.39 | -0.05 | -1.15% | 4.411 | 4.414 | 4.3515 | 10,642 |
| May 14 2024 | 4.441 | 0.13 | 2.96% | 4.314 | 4.441 | 4.259 | 2,588 |
| May 13 2024 | 4.3135 | 0.11 | 2.64% | 4.2115 | 4.314 | 4.179 | 15,428 |
| May 10 2024 | 4.2025 | -0.07 | -1.56% | 4.292 | 4.3015 | 4.17 | 7,646 |
| May 09 2024 | 4.269 | -0.03 | -0.70% | 4.3215 | 4.3215 | 4.2485 | 3,947 |
| May 08 2024 | 4.299 | -0.12 | -2.78% | 4.4345 | 4.4345 | 4.299 | 2,066 |
| May 07 2024 | 4.422 | -0.08 | -1.73% | 4.4895 | 4.502 | 4.422 | 2,858 |
| May 06 2024 | 4.50 | 0.11 | 2.51% | 4.40 | 4.50 | 4.40 | 5,253 |
| May 03 2024 | 4.39 | 0.07 | 1.62% | 4.361 | 4.422 | 4.361 | 4,531 |
| May 02 2024 | 4.32 | 0.04 | 0.84% | 4.3045 | 4.3335 | 4.2985 | 752 |
| Apr 30 2024 | 4.284 | -0.10 | -2.35% | 4.3335 | 4.3435 | 4.2575 | 1,903 |
| Apr 29 2024 | 4.387 | 0.13 | 2.93% | 4.2725 | 4.394 | 4.2315 | 5,303 |
| Apr 26 2024 | 4.262 | 0.05 | 1.20% | 4.26 | 4.2695 | 4.23 | 12,059 |
| Apr 25 2024 | 4.2115 | -0.06 | -1.38% | 4.212 | 4.2435 | 4.144 | 7,425 |
| Apr 24 2024 | 4.2705 | -0.02 | -0.37% | 4.313 | 4.3625 | 4.2705 | 5,696 |
