ARKW has returned -7.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 23 2026 | $140.82 | $141.39 | $137.17 | $138.45 | 71,219 |
July 22 2026 | $144.77 | $145.71 | $143.15 | $143.20 | 44,414 |
July 21 2026 | $144.46 | $146.75 | $144.46 | $146.50 | 50,834 |
July 20 2026 | $143.03 | $145.12 | $142.14 | $142.79 | 108,452 |
July 17 2026 | $140.00 | $143.10 | $138.64 | $141.76 | 67,600 |
July 16 2026 | $147.09 | $147.09 | $143.50 | $144.29 | 78,800 |
July 15 2026 | $149.65 | $150.47 | $146.60 | $148.13 | 71,100 |
July 14 2026 | $146.32 | $148.90 | $146.32 | $148.42 | 78,900 |
July 13 2026 | $146.40 | $148.01 | $145.40 | $145.98 | 64,400 |
July 10 2026 | $150.20 | $150.63 | $146.94 | $148.42 | 432,700 |
July 09 2026 | $145.53 | $149.54 | $145.53 | $149.54 | 92,900 |
July 08 2026 | $144.82 | $145.88 | $143.21 | $145.87 | 28,900 |
July 07 2026 | $148.41 | $149.07 | $146.00 | $147.22 | 56,700 |
July 06 2026 | $144.95 | $150.70 | $144.89 | $150.00 | 108,300 |
July 02 2026 | $147.13 | $149.02 | $144.17 | $145.18 | 74,700 |
July 01 2026 | $144.59 | $148.49 | $144.39 | $146.45 | 67,900 |
June 30 2026 | $142.79 | $145.40 | $142.46 | $144.86 | 45,800 |
June 29 2026 | $140.99 | $144.26 | $140.00 | $144.02 | 54,100 |
June 26 2026 | $134.56 | $139.50 | $134.56 | $139.22 | 48,800 |
June 25 2026 | $139.57 | $139.57 | $135.39 | $135.69 | 63,700 |
June 24 2026 | $139.68 | $140.92 | $137.60 | $138.48 | 74,800 |
June 23 2026 | $139.38 | $142.25 | $138.95 | $140.70 | 94,500 |
June 22 2026 | $144.01 | $148.41 | $142.80 | $143.27 | 114,500 |
June 18 2026 | $145.74 | $146.63 | $143.16 | $146.63 | 70,500 |
June 17 2026 | $146.26 | $148.20 | $143.76 | $144.01 | 100,400 |