Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ARKA )

64.66 -1.88 (-2.82%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 66.61 66.99 66.14 66.54 1,291 +0.40(+0.60%)
May 21, 2024 67.60 67.65 66.14 66.14 5,480 -0.66(-0.99%)
May 20, 2024 63.82 66.80 63.82 66.80 18,116 +2.67(+4.17%)
May 17, 2024 63.43 64.30 63.43 64.13 2,419 +1.87(+3.01%)
May 16, 2024 63.34 63.59 62.17 62.26 1,696 -0.87(-1.38%)
May 15, 2024 61.42 63.13 61.42 63.13 1,030 +4.41(+7.51%)
May 14, 2024 58.92 58.92 58.72 58.72 531 -1.57(-2.60%)
May 13, 2024 60.29 60.29 60.29 60.29 240 +2.35(+4.05%)
May 10, 2024 59.53 59.53 57.94 57.94 1,487 -1.71(-2.87%)
May 09, 2024 59.75 59.75 59.35 59.65 1,119 +0.28(+0.47%)
May 08, 2024 59.93 59.93 59.37 59.37 653 -0.79(-1.31%)
May 07, 2024 60.41 60.41 60.16 60.16 551 -0.19(-0.31%)
May 06, 2024 60.71 60.71 60.12 60.35 1,366 +1.04(+1.75%)
May 03, 2024 58.84 59.31 58.84 59.31 1,845 +2.67(+4.72%)
May 02, 2024 56.17 56.71 56.17 56.63 5,171 +2.14(+3.92%)
May 01, 2024 54.85 55.37 54.33 54.50 3,273 -1.99(-3.53%)
Apr 30, 2024 57.24 57.24 56.49 56.49 1,572 -3.66(-6.09%)
Apr 29, 2024 60.33 60.33 59.81 60.16 1,630 -0.88(-1.45%)
Apr 26, 2024 61.40 61.71 61.04 61.04 760 -0.81(-1.30%)
Apr 25, 2024 61.85 61.85 61.85 61.85 208 +0.58(+0.95%)
Apr 24, 2024 62.37 62.37 61.27 61.27 2,832 -2.47(-3.88%)
Apr 23, 2024 64.18 64.18 63.74 63.74 349 -0.14(-0.22%)
Apr 22, 2024 63.27 64.03 63.27 63.88 1,983 +2.16(+3.51%)
Apr 19, 2024 62.19 62.20 61.70 61.72 3,300 +0.80(+1.31%)
Apr 18, 2024 59.41 61.59 59.41 60.92 2,712 +2.35(+4.01%)
Apr 17, 2024 58.50 59.22 57.60 58.57 7,872 -1.73(-2.87%)
Apr 16, 2024 60.67 60.67 59.37 60.30 2,677 -0.54(-0.88%)
Apr 15, 2024 62.89 62.94 60.84 60.84 6,227 -3.48(-5.41%)
Apr 12, 2024 67.59 67.59 63.00 64.32 2,748 -3.42(-5.05%)
Apr 11, 2024 67.22 67.74 67.22 67.74 553 +0.35(+0.52%)
Apr 10, 2024 65.17 67.39 65.17 67.39 1,340 +1.01(+1.53%)
Apr 09, 2024 68.23 68.23 66.28 66.38 1,325 -2.77(-4.01%)
Apr 08, 2024 69.25 69.47 68.88 69.15 5,862 +4.27(+6.58%)
Apr 05, 2024 64.55 65.35 64.55 64.88 2,945 -1.08(-1.64%)
Apr 04, 2024 64.71 66.13 64.71 65.96 4,073 +2.48(+3.91%)
Apr 03, 2024 64.08 64.08 63.48 63.48 1,416 -0.04(-0.07%)
Apr 02, 2024 62.60 63.66 62.26 63.52 11,284 -3.78(-5.62%)
Apr 01, 2024 67.56 67.56 66.07 67.30 5,661 -1.16(-1.69%)
Mar 28, 2024 69.02 69.05 68.37 68.46 6,281 +2.08(+3.13%)
Mar 27, 2024 69.28 69.28 66.21 66.38 2,007 -0.97(-1.44%)
Mar 26, 2024 68.84 68.84 67.35 67.35 9,205 -1.52(-2.20%)
Mar 25, 2024 64.85 68.87 64.85 68.87 5,517 +6.70(+10.78%)
Mar 22, 2024 61.26 62.29 61.26 62.17 7,080 -1.51(-2.37%)
Mar 21, 2024 66.16 66.16 63.48 63.68 4,173 -0.60(-0.94%)
Mar 20, 2024 62.02 64.28 61.89 64.28 2,787 +1.36(+2.16%)
Mar 19, 2024 62.11 63.40 60.76 62.92 10,337 -2.40(-3.67%)
Mar 18, 2024 66.38 66.38 65.32 65.32 5,955 -1.78(-2.66%)
Mar 15, 2024 66.73 68.31 66.15 67.10 7,569 -0.46(-0.68%)
Mar 14, 2024 71.19 71.19 66.98 67.56 4,972 -4.06(-5.66%)
Mar 13, 2024 71.21 71.62 70.40 71.62 5,820 +1.90(+2.73%)
Mar 12, 2024 70.91 71.32 67.59 69.71 8,750 -1.05(-1.48%)
Mar 11, 2024 70.93 71.18 70.25 70.76 8,705 +3.07(+4.54%)
Mar 08, 2024 66.78 68.48 65.00 67.69 16,230 +1.49(+2.25%)
Mar 07, 2024 66.08 66.60 65.70 66.20 15,041 +0.61(+0.93%)
Mar 06, 2024 65.63 66.18 64.38 65.59 10,537 +4.90(+8.08%)
Mar 05, 2024 66.68 67.54 59.67 60.69 18,439 -5.86(-8.81%)
Mar 04, 2024 64.16 66.60 64.16 66.55 28,896 +4.75(+7.69%)
Mar 01, 2024 60.35 61.80 60.35 61.80 3,434 +0.79(+1.29%)
Feb 29, 2024 62.15 62.44 59.33 61.01 13,614 +1.83(+3.09%)
Feb 28, 2024 59.14 62.76 58.93 59.18 12,325 +3.41(+6.12%)
Feb 27, 2024 55.90 56.34 55.58 55.77 9,639 +2.09(+3.90%)
Feb 26, 2024 50.54 53.73 50.54 53.68 3,340 +3.50(+6.97%)
Feb 23, 2024 50.00 50.19 49.90 50.18 1,400 -0.92(-1.81%)
Feb 22, 2024 50.43 51.10 50.43 51.10 1,827 +1.08(+2.15%)
Feb 21, 2024 50.32 50.42 50.02 50.02 2,730 -1.21(-2.36%)
Feb 20, 2024 51.24 51.48 49.90 51.23 9,609 +0.14(+0.28%)
Feb 16, 2024 51.34 51.34 51.09 51.09 2,483 +0.03(+0.05%)
Feb 15, 2024 51.71 52.18 51.06 51.06 7,032 -0.01(-0.02%)
Feb 14, 2024 50.97 51.35 50.68 51.07 6,703 +2.32(+4.77%)
Feb 13, 2024 48.51 48.75 48.03 48.75 5,691 -0.81(-1.63%)
Feb 12, 2024 47.67 49.55 47.67 49.55 10,496 +2.67(+5.71%)
Feb 09, 2024 46.23 47.55 46.23 46.88 10,339 +1.96(+4.37%)
Feb 08, 2024 44.48 45.03 44.40 44.92 6,738 +1.33(+3.06%)
Feb 07, 2024 42.54 43.62 42.32 43.58 4,285 +1.05(+2.47%)
Feb 06, 2024 42.24 42.66 42.24 42.53 711 +0.78(+1.87%)
Feb 05, 2024 42.76 42.76 41.75 41.75 6,570 -0.61(-1.44%)
Feb 02, 2024 42.24 42.56 42.24 42.36 1,779 -0.05(-0.12%)
Feb 01, 2024 41.85 42.52 41.85 42.41 1,661 +0.32(+0.76%)
Jan 31, 2024 42.49 43.06 42.09 42.09 3,487 -0.99(-2.29%)
Jan 30, 2024 43.07 43.10 42.75 43.08 8,984 +0.43(+1.00%)
Jan 29, 2024 41.48 42.66 41.34 42.65 5,257 +1.16(+2.80%)
Jan 26, 2024 40.71 41.77 40.71 41.49 6,458 +2.30(+5.86%)
Jan 25, 2024 39.52 39.52 39.13 39.19 6,675 +0.10(+0.26%)
Jan 24, 2024 39.60 39.64 39.08 39.09 2,291 +0.48(+1.24%)
Jan 23, 2024 38.36 38.97 38.17 38.61 10,143 -1.05(-2.65%)
Jan 22, 2024 40.44 40.44 39.00 39.66 7,382 -1.53(-3.72%)
Jan 19, 2024 40.50 41.54 39.88 41.19 13,901 +0.66(+1.62%)
Jan 18, 2024 42.02 42.42 40.28 40.54 18,160 -1.71(-4.05%)
Jan 17, 2024 42.04 42.27 41.93 42.25 9,138 -0.49(-1.14%)
Jan 16, 2024 42.38 43.00 41.63 42.74 21,234 -0.55(-1.28%)
Jan 12, 2024 45.44 45.81 42.68 43.29 46,863 -2.71(-5.89%)
Jan 11, 2024 47.67 48.82 45.15 46.00 195,673 +0.31(+0.68%)
Jan 10, 2024 45.13 46.48 44.42 45.69 33,117 -0.74(-1.60%)
Jan 09, 2024 46.82 46.82 46.27 46.43 30,846 -0.20(-0.42%)
Jan 08, 2024 44.89 47.11 44.59 46.63 32,307 +2.85(+6.52%)
Jan 05, 2024 43.33 44.01 43.05 43.78 9,373 -0.27(-0.61%)
Jan 04, 2024 43.11 44.43 43.11 44.05 27,278 +1.48(+3.47%)
Jan 03, 2024 41.93 43.29 41.91 42.57 28,753 -2.22(-4.95%)
Jan 02, 2024 46.16 46.16 44.75 44.79 36,305 +2.86(+6.81%)
Dec 29, 2023 43.13 43.16 41.50 41.93 51,590 -0.59(-1.39%)
Dec 28, 2023 42.88 42.91 42.39 42.52 76,453 -1.31(-2.99%)
Dec 27, 2023 43.70 43.87 43.21 43.83 24,158 +1.39(+3.28%)
Dec 26, 2023 42.92 42.92 42.00 42.44 1,510 -1.45(-3.30%)
Dec 22, 2023 44.14 44.54 43.89 43.89 3,187 -0.16(-0.36%)
Dec 21, 2023 43.95 44.15 43.73 44.05 19,057 +0.20(+0.46%)
Dec 20, 2023 43.40 44.59 43.40 43.85 6,571 +1.61(+3.80%)
Dec 19, 2023 42.78 42.78 42.19 42.24 9,704 -0.07(-0.16%)
Dec 18, 2023 41.81 42.31 41.81 42.31 474 -0.28(-0.65%)
Dec 15, 2023 42.15 42.58 42.15 42.58 77,430 -0.61(-1.40%)
Dec 14, 2023 43.01 43.19 42.90 43.19 2,842 -0.09(-0.20%)
Dec 13, 2023 41.80 43.28 41.80 43.28 564 +1.70(+4.08%)
Dec 12, 2023 42.00 42.00 41.50 41.58 931 +0.65(+1.59%)
Dec 11, 2023 42.05 42.05 40.53 40.93 6,713 -4.08(-9.05%)
Dec 08, 2023 44.42 45.01 44.35 45.01 1,455 +1.18(+2.70%)
Dec 07, 2023 43.96 44.35 43.75 43.82 4,732 -0.50(-1.13%)
Dec 06, 2023 44.71 44.79 44.25 44.33 6,569 -0.03(-0.08%)
Dec 05, 2023 42.69 44.37 42.69 44.36 8,879 +2.00(+4.72%)
Dec 04, 2023 42.15 42.54 42.15 42.36 1,075 +3.05(+7.76%)
Dec 01, 2023 39.17 39.47 39.17 39.31 6,935 +1.11(+2.90%)
Nov 30, 2023 38.33 38.35 38.20 38.20 1,851 +0.09(+0.24%)
Nov 29, 2023 38.68 38.68 38.11 38.11 1,812 -0.87(-2.24%)
Nov 28, 2023 38.04 39.12 37.97 38.98 11,221 +1.70(+4.56%)
Nov 27, 2023 37.27 37.61 37.27 37.28 13,682 -1.35(-3.50%)
Nov 24, 2023 38.89 39.16 38.63 38.63 592 +0.29(+0.76%)
Nov 22, 2023 37.20 38.34 37.10 38.34 2,493 +0.72(+1.90%)
Nov 21, 2023 37.89 37.94 37.53 37.63 701 -0.68(-1.77%)
Nov 20, 2023 37.92 38.46 37.92 38.30 6,740 +1.12(+3.01%)
Nov 17, 2023 36.98 37.30 36.66 37.18 3,244 +0.51(+1.40%)
Nov 16, 2023 37.31 37.79 36.49 36.67 4,110 -1.67(-4.36%)
Nov 15, 2023 36.84 38.34 36.73 38.34 5,678 +2.45(+6.83%)
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.