(ARKW)
CBOE: ARKW
· Real-Time Price · USD
159.49
-0.26 (-0.16%)
At close: Sep 10, 2025, 3:00 PM
ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 158.55 | 160.05 | 158.20 | 159.75 | 159.75 | 1.07% | 427,000 |
| Sep 8, 2025 | 157.28 | 158.71 | 157.03 | 158.06 | 158.06 | 1.58% | 250,951 |
| Sep 5, 2025 | 157.28 | 157.93 | 152.59 | 155.60 | 155.60 | 0.06% | 229,633 |
| Sep 4, 2025 | 155.36 | 155.76 | 153.72 | 155.50 | 155.50 | -0.20% | 167,722 |
| Sep 3, 2025 | 155.78 | 157.11 | 154.96 | 155.81 | 155.81 | 0.51% | 153,869 |
| Sep 2, 2025 | 153.16 | 155.88 | 151.95 | 155.02 | 155.02 | -1.05% | 277,176 |
| Aug 29, 2025 | 158.61 | 159.09 | 156.10 | 156.66 | 156.66 | -1.73% | 160,856 |
| Aug 28, 2025 | 158.07 | 159.98 | 158.07 | 159.42 | 159.42 | 1.39% | 190,300 |
| Aug 27, 2025 | 157.54 | 158.09 | 156.31 | 157.24 | 157.24 | -0.17% | 155,130 |
| Aug 26, 2025 | 156.17 | 157.68 | 155.75 | 157.50 | 157.50 | 0.67% | 281,924 |
| Aug 25, 2025 | 157.50 | 158.18 | 155.70 | 156.45 | 156.45 | -1.17% | 336,692 |
| Aug 22, 2025 | 152.51 | 159.46 | 152.09 | 158.31 | 158.31 | 3.74% | 375,714 |
| Aug 21, 2025 | 152.63 | 153.63 | 151.59 | 152.60 | 152.60 | -0.66% | 371,649 |
| Aug 20, 2025 | 153.09 | 153.88 | 149.11 | 153.62 | 153.62 | -0.29% | 686,587 |
| Aug 19, 2025 | 159.72 | 159.75 | 153.67 | 154.07 | 154.07 | -3.58% | 631,580 |
| Aug 18, 2025 | 158.61 | 160.25 | 157.70 | 159.79 | 159.79 | 0.06% | 342,013 |
| Aug 15, 2025 | 159.73 | 160.03 | 158.48 | 159.70 | 159.70 | -0.19% | 133,963 |
| Aug 14, 2025 | 160.79 | 161.87 | 159.05 | 160.01 | 160.01 | -1.32% | 882,383 |
| Aug 13, 2025 | 163.18 | 164.72 | 161.57 | 162.15 | 162.15 | -0.12% | 660,889 |
| Aug 12, 2025 | 162.10 | 162.50 | 159.58 | 162.34 | 162.34 | 1.61% | 953,853 |