ARKC has returned -11% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $134.80 | $139.30 | $134.80 | $139.30 | 16 |
May 01 2025 | $138.00 | $138.00 | $135.70 | $135.70 | 36 |
April 30 2025 | $135.30 | $135.30 | $133.85 | $133.85 | 40 |
April 29 2025 | $135.50 | $135.50 | $135.50 | $135.50 | — |
April 28 2025 | $137.40 | $142.00 | $135.70 | $135.70 | 3,519 |
April 25 2025 | $137.60 | $137.60 | $137.40 | $137.40 | 89 |
April 24 2025 | $134.90 | $135.60 | $134.60 | $135.60 | 7 |
April 23 2025 | $135.00 | $138.80 | $135.00 | $136.65 | 10 |
April 22 2025 | $127.60 | $129.60 | $126.30 | $129.60 | 12 |
April 17 2025 | $126.40 | $126.40 | $126.40 | $126.40 | — |
April 16 2025 | $128.85 | $128.85 | $128.85 | $128.85 | — |
April 15 2025 | $131.50 | $132.20 | $131.50 | $131.60 | 1,547 |
April 14 2025 | $133.60 | $133.60 | $132.15 | $132.15 | 1,409 |
April 11 2025 | $125.30 | $127.80 | $125.30 | $127.80 | 274 |
April 10 2025 | $127.50 | $138.30 | $119.30 | $119.30 | 3,774 |
April 09 2025 | $113.10 | $120.00 | $113.10 | $117.00 | 20 |
April 08 2025 | $126.00 | $134.10 | $119.00 | $122.40 | 2,732 |
April 07 2025 | $112.00 | $118.95 | $107.10 | $118.95 | 9,377 |
April 04 2025 | $122.90 | $123.20 | $116.70 | $123.20 | 308 |
April 03 2025 | $123.30 | $123.30 | $122.50 | $123.20 | 5,341 |
April 02 2025 | $128.40 | $132.10 | $128.40 | $132.10 | 2 |
April 01 2025 | $132.60 | $132.60 | $131.90 | $131.90 | 6 |
March 31 2025 | $128.30 | $135.50 | $128.30 | $130.55 | 619 |
March 28 2025 | $139.00 | $141.40 | $131.50 | $135.90 | 7,817 |
March 27 2025 | $143.60 | $143.60 | $141.80 | $141.80 | 7 |
