ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.37	23.43	22.47	22.60	22.60	-4.40%	943,152
Mar 5, 2026	24.06	24.40	23.44	23.64	23.64	-2.56%	1,591,709
Mar 4, 2026	23.81	24.59	23.68	24.26	24.26	7.11%	11,422,834
Mar 3, 2026	22.28	22.90	21.96	22.65	22.65	-1.35%	10,549,800
Mar 2, 2026	21.76	23.28	21.76	22.96	22.96	5.42%	15,331,535
Feb 27, 2026	21.94	22.02	21.62	21.78	21.78	-2.68%	2,942,900
Feb 26, 2026	22.60	22.66	22.08	22.38	22.38	-2.61%	6,326,493
Feb 25, 2026	22.11	23.09	21.97	22.98	22.98	7.33%	5,601,237
Feb 24, 2026	20.92	21.49	20.84	21.41	21.41	0.12%	4,683,134
Feb 23, 2026	21.95	21.98	21.20	21.39	21.39	-4.87%	4,897,917
Feb 20, 2026	22.23	22.60	22.09	22.48	22.48	0.85%	6,153,833
Feb 19, 2026	21.88	22.30	21.77	22.29	22.29	1.41%	4,900,320
Feb 18, 2026	22.25	22.68	21.84	21.98	21.98	-2.22%	4,281,261
Feb 17, 2026	22.58	22.65	22.09	22.48	22.48	-1.49%	6,051,192
Feb 13, 2026	22.34	23.04	22.18	22.82	22.82	5.26%	7,007,080
Feb 12, 2026	22.56	22.66	21.59	21.68	21.68	-3.30%	5,188,139
Feb 11, 2026	22.56	22.64	21.81	22.42	22.42	-1.75%	7,685,996
Feb 10, 2026	22.97	23.23	22.53	22.82	22.82	-2.85%	3,731,588
Feb 9, 2026	22.88	23.62	22.72	23.49	23.49	1.08%	5,521,497
Feb 6, 2026	22.26	23.73	22.26	23.24	23.24	9.93%	6,216,315
Feb 5, 2026	23.23	23.49	20.66	21.14	21.14	-13.18%	15,890,442
Feb 4, 2026	24.95	25.11	23.90	24.35	24.35	-3.98%	14,455,965
Feb 3, 2026	26.03	26.03	24.18	25.36	25.36	-1.97%	21,540,377
Feb 2, 2026	25.89	26.33	25.75	25.87	25.87	-6.94%	17,499,590
Jan 30, 2026	27.49	28.07	27.15	27.80	27.80	-0.39%	10,215,880
Jan 29, 2026	29.11	29.14	27.60	27.91	27.91	-5.52%	9,339,034
Jan 28, 2026	29.84	30.03	29.48	29.54	29.54	-0.34%	6,228,104
Jan 27, 2026	29.27	29.67	28.94	29.64	29.64	2.03%	3,778,957
Jan 26, 2026	29.10	29.48	28.87	29.05	29.05	-2.16%	3,060,913
Jan 23, 2026	29.73	30.26	29.37	29.69	29.69	0.10%	4,466,531
Jan 22, 2026	29.69	29.84	29.35	29.66	29.66	-0.84%	3,109,912
Jan 21, 2026	29.70	30.04	28.93	29.91	29.91	0.61%	6,925,255
Jan 20, 2026	30.16	30.31	29.59	29.73	29.73	-6.24%	4,676,227
Jan 16, 2026	31.79	31.82	31.29	31.71	31.71	0.25%	3,743,750
Jan 15, 2026	32.15	32.21	31.57	31.63	31.63	-2.56%	3,496,479
Jan 14, 2026	31.76	32.53	31.65	32.46	32.46	3.54%	4,349,528
Jan 13, 2026	30.66	31.40	30.56	31.35	31.35	3.26%	4,331,999
Jan 12, 2026	29.93	30.65	29.91	30.36	30.36	1.37%	2,958,645
Jan 9, 2026	30.04	30.53	29.79	29.95	29.95	-0.76%	2,477,030
Jan 8, 2026	29.71	30.34	29.60	30.18	30.18	-0.02%	2,310,243
Jan 7, 2026	30.35	30.57	30.07	30.19	30.19	-1.71%	3,451,693
Jan 6, 2026	31.32	31.33	30.28	30.71	30.71	-1.85%	5,217,830
Jan 5, 2026	30.78	31.47	30.67	31.29	31.29	5.04%	7,599,045
Jan 2, 2026	29.51	30.22	29.36	29.79	29.79	2.58%	10,191,164
Dec 31, 2025	29.51	29.52	28.92	29.04	29.04	-0.45%	2,710,841
Dec 30, 2025	29.24	29.67	29.14	29.17	29.17	0.90%	5,068,161
Dec 29, 2025	29.04	29.26	28.86	28.91	28.91	-0.48%	1,799,298
Dec 26, 2025	29.55	29.56	28.74	29.05	29.05	0.28%	2,482,357
Dec 24, 2025	28.95	29.09	28.67	28.97	28.97	-0.45%	1,922,235
Dec 23, 2025	29.07	29.32	28.73	29.10	29.10	-0.72%	3,147,033
Dec 22, 2025	29.87	30.02	29.17	29.31	29.31	0.34%	3,082,946
Dec 19, 2025	29.22	29.67	28.82	29.21	29.21	3.99%	3,419,594
Dec 18, 2025	29.37	29.65	28.02	28.09	28.09	-1.47%	6,778,252
Dec 17, 2025	29.13	29.99	28.31	28.51	28.51	-1.89%	7,001,367
Dec 16, 2025	28.85	29.25	28.82	29.06	29.06	2.04%	5,891,807
Dec 15, 2025	29.69	29.84	28.27	28.48	28.48	-4.91%	7,348,062
Dec 12, 2025	30.60	30.77	29.71	29.95	29.95	-1.71%	2,174,407
Dec 11, 2025	29.94	30.49	29.65	30.47	30.47	-0.81%	4,306,705
Dec 10, 2025	30.54	31.39	30.41	30.72	30.72	-0.65%	2,699,171
Dec 9, 2025	29.98	31.43	29.90	30.92	30.92	2.55%	3,302,690
Dec 8, 2025	30.33	30.48	29.77	30.15	30.15	1.58%	3,540,251
Dec 5, 2025	30.05	30.39	29.28	29.68	29.68	-3.42%	6,034,277
Dec 4, 2025	30.82	30.97	30.19	30.73	30.73	-0.52%	4,217,639
Dec 3, 2025	30.76	31.12	30.49	30.89	30.89	2.08%	5,359,491
Dec 2, 2025	29.47	30.66	29.36	30.26	30.26	6.59%	4,850,363
Dec 1, 2025	28.65	28.80	27.84	28.39	28.39	-5.81%	8,079,833
Nov 28, 2025	30.92	30.94	29.99	30.14	30.14	0.94%	4,495,939
Nov 26, 2025	28.99	30.03	28.78	29.86	29.86	2.93%	3,700,146
Nov 25, 2025	28.96	29.25	28.59	29.01	29.01	-1.96%	6,176,668
Nov 24, 2025	28.53	29.64	28.30	29.59	29.59	5.45%	4,317,169
Nov 21, 2025	27.77	28.41	27.32	28.06	28.06	-2.13%	12,091,046
Nov 20, 2025	30.34	30.42	28.54	28.67	28.67	-3.47%	9,105,564
Nov 19, 2025	30.26	30.67	29.38	29.70	29.70	-3.63%	6,933,040
Nov 18, 2025	30.46	31.15	30.20	30.82	30.82	1.08%	8,617,807
Nov 17, 2025	31.23	31.87	30.26	30.49	30.49	-2.62%	15,773,066
Nov 14, 2025	31.67	32.33	31.25	31.31	31.31	-3.81%	7,608,077
Nov 13, 2025	34.00	34.35	32.50	32.55	32.55	-3.50%	7,899,778
Nov 12, 2025	34.81	34.84	33.48	33.73	33.73	-1.20%	4,193,598
Nov 11, 2025	34.73	34.77	34.09	34.14	34.14	-3.04%	2,051,552
Nov 10, 2025	35.29	35.30	34.76	35.21	35.21	2.09%	4,065,625
Nov 7, 2025	33.28	34.50	33.02	34.49	34.49	2.92%	3,929,532
Nov 6, 2025	34.17	34.18	33.31	33.51	33.51	-2.87%	4,864,616
Nov 5, 2025	34.10	34.74	33.94	34.50	34.50	3.14%	2,786,778
Nov 4, 2025	34.45	34.81	33.06	33.45	33.45	-5.48%	8,393,849
Nov 3, 2025	35.72	35.91	34.98	35.39	35.39	-2.99%	3,558,046
Oct 31, 2025	36.49	36.89	36.07	36.48	36.48	3.26%	4,315,084
Oct 30, 2025	36.04	36.04	35.28	35.33	35.33	-3.81%	4,770,386
Oct 29, 2025	37.72	37.75	36.29	36.73	36.73	-2.70%	6,344,716
Oct 28, 2025	38.22	38.58	37.71	37.75	37.75	-1.13%	2,660,493
Oct 27, 2025	38.27	38.47	38.04	38.18	38.18	3.92%	2,606,300
Oct 24, 2025	36.97	37.02	36.47	36.74	36.74	0.30%	3,087,907
Oct 23, 2025	36.27	36.99	36.12	36.63	36.63	2.25%	3,459,621
Oct 22, 2025	35.96	36.26	35.69	35.83	35.83	-3.64%	4,165,967
Oct 21, 2025	36.11	37.91	35.96	37.18	37.18	0.90%	6,569,608
Oct 20, 2025	36.79	37.13	36.51	36.85	36.85	4.15%	3,991,144
Oct 17, 2025	35.07	35.71	34.74	35.38	35.38	-1.59%	7,346,020
Oct 16, 2025	36.91	37.04	35.73	35.95	35.95	-2.79%	5,910,108
Oct 15, 2025	37.06	37.31	36.58	36.98	36.98	-1.20%	2,983,599
Oct 14, 2025	36.82	37.76	36.51	37.43	37.43	-2.80%	3,950,261
Oct 13, 2025	38.03	38.54	37.83	38.51	38.51	-0.59%	4,750,085