Below are the 343 trading days of historical prices for ARQQ.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 343 | NASDAQ | ARQQ | Tue, Jan 17, 2023 | 2.77 | 3.03 | 2.65 | 2.90 | 342 | NASDAQ | ARQQ | Fri, Jan 13, 2023 | 2.53 | 2.95 | 2.46 | 2.76 | 341 | NASDAQ | ARQQ | Thu, Jan 12, 2023 | 2.60 | 2.60 | 2.41 | 2.51 | 340 | NASDAQ | ARQQ | Wed, Jan 11, 2023 | 2.74 | 2.74 | 2.55 | 2.56 | 339 | NASDAQ | ARQQ | Tue, Jan 10, 2023 | 2.81 | 2.85 | 2.43 | 2.70 | 338 | NASDAQ | ARQQ | Mon, Jan 9, 2023 | 3.02 | 3.14 | 2.76 | 2.76 | 337 | NASDAQ | ARQQ | Fri, Jan 6, 2023 | 2.79 | 3.00 | 2.58 | 2.91 | 336 | NASDAQ | ARQQ | Thu, Jan 5, 2023 | 3.04 | 3.14 | 2.57 | 2.73 | 335 | NASDAQ | ARQQ | Wed, Jan 4, 2023 | 3.02 | 3.15 | 2.87 | 3.14 | 334 | NASDAQ | ARQQ | Tue, Jan 3, 2023 | 3.61 | 3.71 | 2.94 | 3.00 | 333 | NASDAQ | ARQQ | Fri, Dec 30, 2022 | 3.59 | 3.67 | 3.37 | 3.61 | 332 | NASDAQ | ARQQ | Thu, Dec 29, 2022 | 3.83 | 4.10 | 3.60 | 3.60 | 331 | NASDAQ | ARQQ | Wed, Dec 28, 2022 | 3.89 | 4.13 | 3.80 | 3.80 | 330 | NASDAQ | ARQQ | Tue, Dec 27, 2022 | 4.24 | 4.24 | 3.87 | 3.90 | 329 | NASDAQ | ARQQ | Fri, Dec 23, 2022 | 4.20 | 4.30 | 4.14 | 4.20 | 328 | NASDAQ | ARQQ | Thu, Dec 22, 2022 | 4.29 | 4.32 | 4.20 | 4.23 | 327 | NASDAQ | ARQQ | Wed, Dec 21, 2022 | 4.22 | 4.46 | 4.20 | 4.38 | 326 | NASDAQ | ARQQ | Tue, Dec 20, 2022 | 4.52 | 4.72 | 4.20 | 4.22 | 325 | NASDAQ | ARQQ | Mon, Dec 19, 2022 | 5.00 | 5.13 | 4.56 | 4.62 | 324 | NASDAQ | ARQQ | Fri, Dec 16, 2022 | 4.92 | 5.15 | 4.85 | 4.96 | 323 | NASDAQ | ARQQ | Thu, Dec 15, 2022 | 5.04 | 5.23 | 4.80 | 5.07 | 322 | NASDAQ | ARQQ | Wed, Dec 14, 2022 | 5.72 | 6.02 | 5.06 | 5.15 | 321 | NASDAQ | ARQQ | Tue, Dec 13, 2022 | 6.90 | 6.93 | 6.04 | 6.25 | 320 | NASDAQ | ARQQ | Mon, Dec 12, 2022 | 7.65 | 7.66 | 6.44 | 6.56 | 319 | NASDAQ | ARQQ | Fri, Dec 9, 2022 | 6.99 | 7.76 | 6.85 | 7.65 | 318 | NASDAQ | ARQQ | Thu, Dec 8, 2022 | 7.36 | 7.68 | 6.95 | 6.98 | 317 | NASDAQ | ARQQ | Wed, Dec 7, 2022 | 7.14 | 7.45 | 7.05 | 7.42 | 316 | NASDAQ | ARQQ | Tue, Dec 6, 2022 | 7.50 | 7.56 | 6.99 | 7.15 | 315 | NASDAQ | ARQQ | Mon, Dec 5, 2022 | 6.80 | 7.54 | 6.80 | 7.44 | 314 | NASDAQ | ARQQ | Fri, Dec 2, 2022 | 7.34 | 7.59 | 6.93 | 6.98 | 313 | NASDAQ | ARQQ | Thu, Dec 1, 2022 | 7.58 | 7.74 | 7.30 | 7.31 | 312 | NASDAQ | ARQQ | Wed, Nov 30, 2022 | 7.50 | 7.77 | 7.34 | 7.63 | 311 | NASDAQ | ARQQ | Tue, Nov 29, 2022 | 7.35 | 8.02 | 7.19 | 7.54 | 310 | NASDAQ | ARQQ | Mon, Nov 28, 2022 | 7.76 | 8.66 | 7.38 | 7.52 | 309 | NASDAQ | ARQQ | Fri, Nov 25, 2022 | 7.52 | 7.72 | 7.24 | 7.46 | 308 | NASDAQ | ARQQ | Wed, Nov 23, 2022 | 7.31 | 7.55 | 7.20 | 7.39 | 307 | NASDAQ | ARQQ | Tue, Nov 22, 2022 | 7.80 | 7.80 | 7.01 | 7.22 | 306 | NASDAQ | ARQQ | Mon, Nov 21, 2022 | 7.66 | 7.93 | 7.53 | 7.79 | 305 | NASDAQ | ARQQ | Fri, Nov 18, 2022 | 7.83 | 7.97 | 7.43 | 7.69 | 304 | NASDAQ | ARQQ | Thu, Nov 17, 2022 | 7.30 | 7.75 | 7.14 | 7.64 | 303 | NASDAQ | ARQQ | Wed, Nov 16, 2022 | 7.95 | 8.59 | 7.36 | 7.51 | 302 | NASDAQ | ARQQ | Tue, Nov 15, 2022 | 8.01 | 8.12 | 7.60 | 7.86 | 301 | NASDAQ | ARQQ | Mon, Nov 14, 2022 | 8.48 | 8.48 | 7.97 | 8.02 | 300 | NASDAQ | ARQQ | Fri, Nov 11, 2022 | 9.50 | 10.20 | 7.87 | 8.52 | 299 | NASDAQ | ARQQ | Thu, Nov 10, 2022 | 9.99 | 10.12 | 9.27 | 9.50 | 298 | NASDAQ | ARQQ | Wed, Nov 9, 2022 | 9.81 | 10.67 | 9.31 | 9.99 | 297 | NASDAQ | ARQQ | Tue, Nov 8, 2022 | 7.83 | 10.39 | 7.07 | 10.26 | 296 | NASDAQ | ARQQ | Mon, Nov 7, 2022 | 5.65 | 8.40 | 5.49 | 8.21 | 295 | NASDAQ | ARQQ | Fri, Nov 4, 2022 | 4.91 | 5.72 | 4.70 | 5.59 | 294 | NASDAQ | ARQQ | Thu, Nov 3, 2022 | 4.43 | 4.93 | 4.37 | 4.86 | 293 | NASDAQ | ARQQ | Wed, Nov 2, 2022 | 4.43 | 4.66 | 4.29 | 4.55 | 292 | NASDAQ | ARQQ | Tue, Nov 1, 2022 | 4.55 | 4.60 | 4.33 | 4.52 | 291 | NASDAQ | ARQQ | Mon, Oct 31, 2022 | 4.56 | 4.64 | 4.38 | 4.49 | 290 | NASDAQ | ARQQ | Fri, Oct 28, 2022 | 4.27 | 4.73 | 4.23 | 4.54 | 289 | NASDAQ | ARQQ | Thu, Oct 27, 2022 | 4.17 | 4.41 | 4.17 | 4.25 | 288 | NASDAQ | ARQQ | Wed, Oct 26, 2022 | 4.21 | 4.32 | 4.11 | 4.19 | 287 | NASDAQ | ARQQ | Tue, Oct 25, 2022 | 4.01 | 4.35 | 4.00 | 4.26 | 286 | NASDAQ | ARQQ | Mon, Oct 24, 2022 | 4.00 | 4.08 | 3.80 | 4.02 | 285 | NASDAQ | ARQQ | Fri, Oct 21, 2022 | 4.07 | 4.07 | 3.90 | 4.00 | 284 | NASDAQ | ARQQ | Thu, Oct 20, 2022 | 4.02 | 4.09 | 3.90 | 4.00 | 283 | NASDAQ | ARQQ | Wed, Oct 19, 2022 | 4.32 | 4.32 | 3.98 | 4.06 | 282 | NASDAQ | ARQQ | Tue, Oct 18, 2022 | 4.57 | 4.67 | 4.18 | 4.25 | 281 | NASDAQ | ARQQ | Mon, Oct 17, 2022 | 4.98 | 4.98 | 4.46 | 4.50 | 280 | NASDAQ | ARQQ | Fri, Oct 14, 2022 | 4.77 | 4.89 | 4.60 | 4.67 | 279 | NASDAQ | ARQQ | Thu, Oct 13, 2022 | 4.81 | 4.90 | 4.52 | 4.76 | 278 | NASDAQ | ARQQ | Wed, Oct 12, 2022 | 4.98 | 5.00 | 4.83 | 4.93 | 277 | NASDAQ | ARQQ | Tue, Oct 11, 2022 | 4.93 | 5.01 | 4.92 | 4.92 | 276 | NASDAQ | ARQQ | Mon, Oct 10, 2022 | 5.10 | 5.19 | 4.94 | 4.98 | 275 | NASDAQ | ARQQ | Fri, Oct 7, 2022 | 5.08 | 5.14 | 4.94 | 5.14 | 274 | NASDAQ | ARQQ | Thu, Oct 6, 2022 | 5.18 | 5.31 | 5.05 | 5.14 | 273 | NASDAQ | ARQQ | Wed, Oct 5, 2022 | 5.45 | 5.49 | 5.06 | 5.17 | 272 | NASDAQ | ARQQ | Tue, Oct 4, 2022 | 5.55 | 5.73 | 5.34 | 5.57 | 271 | NASDAQ | ARQQ | Mon, Oct 3, 2022 | 5.70 | 5.87 | 5.18 | 5.18 | 270 | NASDAQ | ARQQ | Fri, Sep 30, 2022 | 5.80 | 5.92 | 5.63 | 5.63 | 269 | NASDAQ | ARQQ | Thu, Sep 29, 2022 | 6.83 | 6.83 | 5.73 | 5.75 | 268 | NASDAQ | ARQQ | Wed, Sep 28, 2022 | 6.87 | 7.09 | 6.68 | 6.85 | 267 | NASDAQ | ARQQ | Tue, Sep 27, 2022 | 6.85 | 7.06 | 6.61 | 6.86 | 266 | NASDAQ | ARQQ | Mon, Sep 26, 2022 | 6.43 | 6.92 | 6.38 | 6.49 | 265 | NASDAQ | ARQQ | Fri, Sep 23, 2022 | 6.49 | 6.87 | 6.41 | 6.56 | 264 | NASDAQ | ARQQ | Thu, Sep 22, 2022 | 6.73 | 7.00 | 6.50 | 6.63 | 263 | NASDAQ | ARQQ | Wed, Sep 21, 2022 | 7.04 | 7.61 | 6.75 | 6.78 | 262 | NASDAQ | ARQQ | Tue, Sep 20, 2022 | 7.94 | 8.03 | 7.03 | 7.10 | 261 | NASDAQ | ARQQ | Mon, Sep 19, 2022 | 7.79 | 8.28 | 7.73 | 8.05 | 260 | NASDAQ | ARQQ | Fri, Sep 16, 2022 | 8.42 | 8.97 | 7.74 | 7.99 | 259 | NASDAQ | ARQQ | Thu, Sep 15, 2022 | 7.99 | 8.96 | 7.76 | 8.52 | 258 | NASDAQ | ARQQ | Wed, Sep 14, 2022 | 7.76 | 8.43 | 7.70 | 8.07 | 257 | NASDAQ | ARQQ | Tue, Sep 13, 2022 | 6.90 | 7.93 | 6.89 | 7.88 | 256 | NASDAQ | ARQQ | Mon, Sep 12, 2022 | 5.75 | 7.95 | 5.63 | 7.72 | 255 | NASDAQ | ARQQ | Fri, Sep 9, 2022 | 5.62 | 5.89 | 5.20 | 5.59 | 254 | NASDAQ | ARQQ | Thu, Sep 8, 2022 | 5.32 | 6.25 | 5.32 | 5.49 | 253 | NASDAQ | ARQQ | Wed, Sep 7, 2022 | 5.59 | 5.82 | 5.22 | 5.68 | 252 | NASDAQ | ARQQ | Tue, Sep 6, 2022 | 6.32 | 6.35 | 5.61 | 5.68 | 251 | NASDAQ | ARQQ | Fri, Sep 2, 2022 | 6.51 | 6.71 | 5.89 | 6.25 | 250 | NASDAQ | ARQQ | Thu, Sep 1, 2022 | 6.07 | 6.86 | 5.75 | 6.72 | 249 | NASDAQ | ARQQ | Wed, Aug 31, 2022 | 5.87 | 6.22 | 5.81 | 6.08 | 248 | NASDAQ | ARQQ | Tue, Aug 30, 2022 | 5.79 | 5.98 | 5.59 | 5.94 | 247 | NASDAQ | ARQQ | Mon, Aug 29, 2022 | 5.59 | 5.80 | 5.35 | 5.78 | 246 | NASDAQ | ARQQ | Fri, Aug 26, 2022 | 5.84 | 6.12 | 5.64 | 5.75 | 245 | NASDAQ | ARQQ | Thu, Aug 25, 2022 | 5.61 | 5.92 | 5.50 | 5.90 | 244 | NASDAQ | ARQQ | Wed, Aug 24, 2022 | 5.68 | 5.87 | 5.41 | 5.46 | 243 | NASDAQ | ARQQ | Tue, Aug 23, 2022 | 5.74 | 5.98 | 5.55 | 5.58 | 242 | NASDAQ | ARQQ | Mon, Aug 22, 2022 | 5.67 | 5.99 | 5.66 | 5.67 | 241 | NASDAQ | ARQQ | Fri, Aug 19, 2022 | 6.18 | 6.19 | 5.71 | 5.72 | 240 | NASDAQ | ARQQ | Thu, Aug 18, 2022 | 6.14 | 6.51 | 6.14 | 6.35 | 239 | NASDAQ | ARQQ | Wed, Aug 17, 2022 | 6.80 | 6.80 | 6.05 | 6.15 | 238 | NASDAQ | ARQQ | Tue, Aug 16, 2022 | 6.58 | 6.85 | 6.40 | 6.83 | 237 | NASDAQ | ARQQ | Mon, Aug 15, 2022 | 6.25 | 6.64 | 6.25 | 6.52 | 236 | NASDAQ | ARQQ | Fri, Aug 12, 2022 | 5.95 | 6.31 | 5.81 | 6.31 | 235 | NASDAQ | ARQQ | Thu, Aug 11, 2022 | 5.76 | 6.30 | 5.65 | 5.97 | 234 | NASDAQ | ARQQ | Wed, Aug 10, 2022 | 5.59 | 5.78 | 5.50 | 5.65 | 233 | NASDAQ | ARQQ | Tue, Aug 9, 2022 | 5.82 | 5.82 | 5.25 | 5.40 | 232 | NASDAQ | ARQQ | Mon, Aug 8, 2022 | 5.60 | 5.97 | 5.48 | 5.74 | 231 | NASDAQ | ARQQ | Fri, Aug 5, 2022 | 5.15 | 5.56 | 5.11 | 5.53 | 230 | NASDAQ | ARQQ | Thu, Aug 4, 2022 | 5.15 | 5.40 | 5.07 | 5.10 | 229 | NASDAQ | ARQQ | Wed, Aug 3, 2022 | 5.40 | 5.40 | 5.17 | 5.28 | 228 | NASDAQ | ARQQ | Tue, Aug 2, 2022 | 5.18 | 5.40 | 5.06 | 5.14 | 227 | NASDAQ | ARQQ | Mon, Aug 1, 2022 | 5.32 | 5.43 | 5.16 | 5.22 | 226 | NASDAQ | ARQQ | Fri, Jul 29, 2022 | 5.52 | 5.57 | 5.22 | 5.45 | 225 | NASDAQ | ARQQ | Thu, Jul 28, 2022 | 5.25 | 5.53 | 5.13 | 5.48 | 224 | NASDAQ | ARQQ | Wed, Jul 27, 2022 | 5.43 | 5.76 | 5.24 | 5.27 | 223 | NASDAQ | ARQQ | Tue, Jul 26, 2022 | 5.81 | 5.81 | 5.41 | 5.42 | 222 | NASDAQ | ARQQ | Mon, Jul 25, 2022 | 6.41 | 6.41 | 5.67 | 5.96 | 221 | NASDAQ | ARQQ | Fri, Jul 22, 2022 | 6.24 | 6.35 | 6.10 | 6.30 | 220 | NASDAQ | ARQQ | Thu, Jul 21, 2022 | 5.89 | 6.20 | 5.75 | 6.19 | 219 | NASDAQ | ARQQ | Wed, Jul 20, 2022 | 5.77 | 6.08 | 5.53 | 5.83 | 218 | NASDAQ | ARQQ | Tue, Jul 19, 2022 | 5.83 | 5.89 | 5.48 | 5.70 | 217 | NASDAQ | ARQQ | Mon, Jul 18, 2022 | 5.49 | 5.73 | 5.49 | 5.59 | 216 | NASDAQ | ARQQ | Fri, Jul 15, 2022 | 5.71 | 5.73 | 5.25 | 5.46 | 215 | NASDAQ | ARQQ | Thu, Jul 14, 2022 | 5.98 | 6.12 | 5.38 | 5.51 | 214 | NASDAQ | ARQQ | Wed, Jul 13, 2022 | 5.90 | 6.24 | 5.77 | 5.98 | 213 | NASDAQ | ARQQ | Tue, Jul 12, 2022 | 6.14 | 6.15 | 5.80 | 5.96 | 212 | NASDAQ | ARQQ | Mon, Jul 11, 2022 | 6.44 | 6.45 | 6.00 | 6.07 | 211 | NASDAQ | ARQQ | Fri, Jul 8, 2022 | 6.64 | 6.79 | 6.31 | 6.34 | 210 | NASDAQ | ARQQ | Thu, Jul 7, 2022 | 6.32 | 6.88 | 6.32 | 6.68 | 209 | NASDAQ | ARQQ | Wed, Jul 6, 2022 | 6.82 | 6.82 | 6.14 | 6.30 | 208 | NASDAQ | ARQQ | Tue, Jul 5, 2022 | 6.23 | 6.71 | 6.04 | 6.67 | 207 | NASDAQ | ARQQ | Fri, Jul 1, 2022 | 6.21 | 6.63 | 6.04 | 6.16 | 206 | NASDAQ | ARQQ | Thu, Jun 30, 2022 | 5.62 | 6.57 | 5.36 | 6.31 | 205 | NASDAQ | ARQQ | Wed, Jun 29, 2022 | 5.52 | 5.89 | 5.37 | 5.60 | 204 | NASDAQ | ARQQ | Tue, Jun 28, 2022 | 6.19 | 6.28 | 5.55 | 5.61 | 203 | NASDAQ | ARQQ | Mon, Jun 27, 2022 | 6.27 | 6.45 | 6.00 | 6.04 | 202 | NASDAQ | ARQQ | Fri, Jun 24, 2022 | 6.40 | 6.55 | 6.11 | 6.19 | 201 | NASDAQ | ARQQ | Thu, Jun 23, 2022 | 6.73 | 6.80 | 6.15 | 6.31 | 200 | NASDAQ | ARQQ | Wed, Jun 22, 2022 | 5.89 | 6.64 | 5.88 | 6.64 | 199 | NASDAQ | ARQQ | Tue, Jun 21, 2022 | 6.22 | 6.44 | 6.00 | 6.02 | 198 | NASDAQ | ARQQ | Fri, Jun 17, 2022 | 5.54 | 6.13 | 5.31 | 5.97 | 197 | NASDAQ | ARQQ | Thu, Jun 16, 2022 | 5.48 | 5.81 | 4.98 | 5.65 | 196 | NASDAQ | ARQQ | Wed, Jun 15, 2022 | 5.15 | 5.74 | 5.07 | 5.53 | 195 | NASDAQ | ARQQ | Tue, Jun 14, 2022 | 5.00 | 5.37 | 5.00 | 5.21 | 194 | NASDAQ | ARQQ | Mon, Jun 13, 2022 | 5.87 | 5.87 | 5.10 | 5.10 | 193 | NASDAQ | ARQQ | Fri, Jun 10, 2022 | 6.14 | 6.55 | 6.00 | 6.00 | 192 | NASDAQ | ARQQ | Thu, Jun 9, 2022 | 7.15 | 7.15 | 6.21 | 6.44 | 191 | NASDAQ | ARQQ | Wed, Jun 8, 2022 | 7.29 | 7.46 | 6.93 | 6.97 | 190 | NASDAQ | ARQQ | Tue, Jun 7, 2022 | 6.28 | 7.24 | 6.15 | 7.17 | 189 | NASDAQ | ARQQ | Mon, Jun 6, 2022 | 6.67 | 6.74 | 6.25 | 6.50 | 188 | NASDAQ | ARQQ | Fri, Jun 3, 2022 | 7.21 | 7.21 | 6.46 | 6.62 | 187 | NASDAQ | ARQQ | Thu, Jun 2, 2022 | 7.46 | 7.54 | 7.13 | 7.14 | 186 | NASDAQ | ARQQ | Wed, Jun 1, 2022 | 7.44 | 8.10 | 7.06 | 7.68 | 185 | NASDAQ | ARQQ | Tue, May 31, 2022 | 6.64 | 7.77 | 5.97 | 7.77 | 184 | NASDAQ | ARQQ | Fri, May 27, 2022 | 6.49 | 6.85 | 6.32 | 6.65 | 183 | NASDAQ | ARQQ | Thu, May 26, 2022 | 6.24 | 6.53 | 6.20 | 6.35 | 182 | NASDAQ | ARQQ | Wed, May 25, 2022 | 6.01 | 6.44 | 5.77 | 6.35 | 181 | NASDAQ | ARQQ | Tue, May 24, 2022 | 6.27 | 6.50 | 5.92 | 5.96 | 180 | NASDAQ | ARQQ | Mon, May 23, 2022 | 6.63 | 6.70 | 6.32 | 6.70 | 179 | NASDAQ | ARQQ | Fri, May 20, 2022 | 7.13 | 7.75 | 6.22 | 6.43 | 178 | NASDAQ | ARQQ | Thu, May 19, 2022 | 6.84 | 7.47 | 6.80 | 7.07 | 177 | NASDAQ | ARQQ | Wed, May 18, 2022 | 6.53 | 7.01 | 6.41 | 6.84 | 176 | NASDAQ | ARQQ | Tue, May 17, 2022 | 6.54 | 6.73 | 6.22 | 6.68 | 175 | NASDAQ | ARQQ | Mon, May 16, 2022 | 6.65 | 6.78 | 6.30 | 6.36 | 174 | NASDAQ | ARQQ | Fri, May 13, 2022 | 6.17 | 7.20 | 5.92 | 6.65 | 173 | NASDAQ | ARQQ | Thu, May 12, 2022 | 5.46 | 6.30 | 5.30 | 5.94 | 172 | NASDAQ | ARQQ | Wed, May 11, 2022 | 5.49 | 6.49 | 5.32 | 5.93 | 171 | NASDAQ | ARQQ | Tue, May 10, 2022 | 6.36 | 6.66 | 5.61 | 5.66 | 170 | NASDAQ | ARQQ | Mon, May 9, 2022 | 7.00 | 7.22 | 6.02 | 6.35 | 169 | NASDAQ | ARQQ | Fri, May 6, 2022 | 8.32 | 8.32 | 7.17 | 7.22 | 168 | NASDAQ | ARQQ | Thu, May 5, 2022 | 8.64 | 8.65 | 8.00 | 8.51 | 167 | NASDAQ | ARQQ | Wed, May 4, 2022 | 8.45 | 8.86 | 7.92 | 8.85 | 166 | NASDAQ | ARQQ | Tue, May 3, 2022 | 7.92 | 8.73 | 7.88 | 8.57 | 165 | NASDAQ | ARQQ | Mon, May 2, 2022 | 7.89 | 8.12 | 7.51 | 8.08 | 164 | NASDAQ | ARQQ | Fri, Apr 29, 2022 | 8.75 | 9.02 | 7.99 | 8.08 | 163 | NASDAQ | ARQQ | Thu, Apr 28, 2022 | 9.10 | 9.35 | 8.36 | 8.79 | 162 | NASDAQ | ARQQ | Wed, Apr 27, 2022 | 9.00 | 9.15 | 8.48 | 9.09 | 161 | NASDAQ | ARQQ | Tue, Apr 26, 2022 | 8.97 | 9.61 | 8.66 | 9.08 | 160 | NASDAQ | ARQQ | Mon, Apr 25, 2022 | 7.50 | 8.99 | 7.40 | 8.96 | 159 | NASDAQ | ARQQ | Fri, Apr 22, 2022 | 8.25 | 8.70 | 7.38 | 7.85 | 158 | NASDAQ | ARQQ | Thu, Apr 21, 2022 | 9.48 | 9.48 | 8.06 | 8.41 | 157 | NASDAQ | ARQQ | Wed, Apr 20, 2022 | 10.20 | 10.21 | 9.07 | 9.34 | 156 | NASDAQ | ARQQ | Tue, Apr 19, 2022 | 12.49 | 12.55 | 10.00 | 10.45 | 155 | NASDAQ | ARQQ | Mon, Apr 18, 2022 | 12.52 | 13.96 | 11.90 | 12.49 | 154 | NASDAQ | ARQQ | Thu, Apr 14, 2022 | 14.75 | 15.24 | 13.62 | 15.06 | 153 | NASDAQ | ARQQ | Wed, Apr 13, 2022 | 13.25 | 15.39 | 13.25 | 14.86 | 152 | NASDAQ | ARQQ | Tue, Apr 12, 2022 | 13.19 | 13.99 | 12.82 | 13.25 | 151 | NASDAQ | ARQQ | Mon, Apr 11, 2022 | 13.63 | 13.86 | 13.00 | 13.08 | 150 | NASDAQ | ARQQ | Fri, Apr 8, 2022 | 14.88 | 14.88 | 13.76 | 13.89 | 149 | NASDAQ | ARQQ | Thu, Apr 7, 2022 | 14.70 | 14.88 | 14.42 | 14.65 | 148 | NASDAQ | ARQQ | Wed, Apr 6, 2022 | 14.80 | 15.41 | 14.23 | 14.80 | 147 | NASDAQ | ARQQ | Tue, Apr 5, 2022 | 15.44 | 15.57 | 14.69 | 14.83 | 146 | NASDAQ | ARQQ | Mon, Apr 4, 2022 | 15.55 | 15.91 | 15.07 | 15.43 | 145 | NASDAQ | ARQQ | Fri, Apr 1, 2022 | 15.45 | 16.24 | 15.39 | 15.70 | 144 | NASDAQ | ARQQ | Thu, Mar 31, 2022 | 15.81 | 16.19 | 15.51 | 15.58 | 143 | NASDAQ | ARQQ | Wed, Mar 30, 2022 | 15.90 | 16.30 | 15.50 | 15.67 | 142 | NASDAQ | ARQQ | Tue, Mar 29, 2022 | 16.25 | 16.58 | 15.35 | 15.99 | 141 | NASDAQ | ARQQ | Mon, Mar 28, 2022 | 16.62 | 17.00 | 15.64 | 16.12 | 140 | NASDAQ | ARQQ | Fri, Mar 25, 2022 | 17.16 | 17.21 | 16.04 | 17.02 | 139 | NASDAQ | ARQQ | Thu, Mar 24, 2022 | 17.22 | 17.42 | 16.76 | 17.11 | 138 | NASDAQ | ARQQ | Wed, Mar 23, 2022 | 15.80 | 17.50 | 15.80 | 16.75 | 137 | NASDAQ | ARQQ | Tue, Mar 22, 2022 | 16.23 | 16.88 | 15.91 | 16.00 | 136 | NASDAQ | ARQQ | Mon, Mar 21, 2022 | 17.11 | 17.51 | 16.18 | 16.29 | 135 | NASDAQ | ARQQ | Fri, Mar 18, 2022 | 16.18 | 17.67 | 15.92 | 17.54 | 134 | NASDAQ | ARQQ | Thu, Mar 17, 2022 | 16.69 | 17.88 | 16.36 | 16.44 | 133 | NASDAQ | ARQQ | Wed, Mar 16, 2022 | 16.80 | 17.38 | 16.11 | 16.54 | 132 | NASDAQ | ARQQ | Tue, Mar 15, 2022 | 15.39 | 17.31 | 15.25 | 16.72 | 131 | NASDAQ | ARQQ | Mon, Mar 14, 2022 | 13.16 | 16.13 | 13.16 | 15.63 | 130 | NASDAQ | ARQQ | Fri, Mar 11, 2022 | 14.34 | 14.40 | 12.66 | 12.72 | 129 | NASDAQ | ARQQ | Thu, Mar 10, 2022 | 14.18 | 14.80 | 13.68 | 14.01 | 128 | NASDAQ | ARQQ | Wed, Mar 9, 2022 | 15.04 | 15.05 | 14.23 | 14.55 | 127 | NASDAQ | ARQQ | Tue, Mar 8, 2022 | 13.96 | 15.67 | 13.61 | 14.62 | 126 | NASDAQ | ARQQ | Mon, Mar 7, 2022 | 14.92 | 15.45 | 13.42 | 14.09 | 125 | NASDAQ | ARQQ | Fri, Mar 4, 2022 | 16.37 | 16.37 | 14.85 | 15.03 | 124 | NASDAQ | ARQQ | Thu, Mar 3, 2022 | 16.94 | 17.24 | 15.61 | 16.45 | 123 | NASDAQ | ARQQ | Wed, Mar 2, 2022 | 16.21 | 17.50 | 16.20 | 16.38 | 122 | NASDAQ | ARQQ | Tue, Mar 1, 2022 | 15.85 | 16.49 | 15.85 | 16.48 | 121 | NASDAQ | ARQQ | Mon, Feb 28, 2022 | 15.56 | 16.51 | 15.50 | 15.95 | 120 | NASDAQ | ARQQ | Fri, Feb 25, 2022 | 17.00 | 17.24 | 15.46 | 15.62 | 119 | NASDAQ | ARQQ | Thu, Feb 24, 2022 | 15.40 | 17.44 | 15.40 | 16.89 | 118 | NASDAQ | ARQQ | Wed, Feb 23, 2022 | 15.57 | 16.39 | 15.57 | 15.70 | 117 | NASDAQ | ARQQ | Tue, Feb 22, 2022 | 14.70 | 15.88 | 14.70 | 15.37 | 116 | NASDAQ | ARQQ | Fri, Feb 18, 2022 | 15.23 | 15.63 | 14.71 | 14.89 | 115 | NASDAQ | ARQQ | Thu, Feb 17, 2022 | 14.96 | 15.91 | 14.50 | 15.65 | 114 | NASDAQ | ARQQ | Wed, Feb 16, 2022 | 14.88 | 15.38 | 14.42 | 15.32 | 113 | NASDAQ | ARQQ | Tue, Feb 15, 2022 | 14.83 | 15.50 | 14.67 | 15.05 | 112 | NASDAQ | ARQQ | Mon, Feb 14, 2022 | 13.92 | 15.18 | 13.92 | 14.70 | 111 | NASDAQ | ARQQ | Fri, Feb 11, 2022 | 14.77 | 15.10 | 13.92 | 14.08 | 110 | NASDAQ | ARQQ | Thu, Feb 10, 2022 | 14.52 | 15.85 | 14.51 | 14.63 | 109 | NASDAQ | ARQQ | Wed, Feb 9, 2022 | 14.92 | 15.34 | 14.75 | 14.85 | 108 | NASDAQ | ARQQ | Tue, Feb 8, 2022 | 14.00 | 14.99 | 14.00 | 14.76 | 107 | NASDAQ | ARQQ | Mon, Feb 7, 2022 | 14.90 | 15.36 | 14.25 | 14.31 | 106 | NASDAQ | ARQQ | Fri, Feb 4, 2022 | 15.32 | 15.44 | 14.50 | 14.99 | 105 | NASDAQ | ARQQ | Thu, Feb 3, 2022 | 14.93 | 15.38 | 14.13 | 14.44 | 104 | NASDAQ | ARQQ | Wed, Feb 2, 2022 | 16.55 | 16.90 | 15.26 | 15.44 | 103 | NASDAQ | ARQQ | Tue, Feb 1, 2022 | 16.07 | 16.94 | 15.70 | 16.36 | 102 | NASDAQ | ARQQ | Mon, Jan 31, 2022 | 15.41 | 15.93 | 15.19 | 15.48 | 101 | NASDAQ | ARQQ | Fri, Jan 28, 2022 | 15.55 | 15.84 | 14.85 | 15.14 | 100 | NASDAQ | ARQQ | Thu, Jan 27, 2022 | 16.50 | 16.85 | 15.60 | 15.71 | 99 | NASDAQ | ARQQ | Wed, Jan 26, 2022 | 16.92 | 17.36 | 16.00 | 16.54 | 98 | NASDAQ | ARQQ | Tue, Jan 25, 2022 | 16.00 | 17.26 | 15.78 | 16.36 | 97 | NASDAQ | ARQQ | Mon, Jan 24, 2022 | 16.69 | 16.76 | 15.05 | 16.49 | 96 | NASDAQ | ARQQ | Fri, Jan 21, 2022 | 17.32 | 18.28 | 16.75 | 17.75 | 95 | NASDAQ | ARQQ | Thu, Jan 20, 2022 | 17.84 | 17.84 | 16.67 | 17.32 | 94 | NASDAQ | ARQQ | Wed, Jan 19, 2022 | 16.20 | 17.13 | 16.20 | 17.04 | 93 | NASDAQ | ARQQ | Tue, Jan 18, 2022 | 17.14 | 17.20 | 15.87 | 16.19 | 92 | NASDAQ | ARQQ | Fri, Jan 14, 2022 | 17.46 | 17.52 | 16.80 | 17.20 | 91 | NASDAQ | ARQQ | Thu, Jan 13, 2022 | 17.70 | 18.19 | 16.26 | 16.60 | 90 | NASDAQ | ARQQ | Wed, Jan 12, 2022 | 18.53 | 19.08 | 17.36 | 17.83 | 89 | NASDAQ | ARQQ | Tue, Jan 11, 2022 | 17.25 | 18.71 | 17.11 | 18.33 | 88 | NASDAQ | ARQQ | Mon, Jan 10, 2022 | 18.06 | 18.34 | 15.85 | 17.25 | 87 | NASDAQ | ARQQ | Fri, Jan 7, 2022 | 18.40 | 19.46 | 18.11 | 18.65 | 86 | NASDAQ | ARQQ | Thu, Jan 6, 2022 | 18.26 | 19.85 | 18.05 | 18.80 | 85 | NASDAQ | ARQQ | Wed, Jan 5, 2022 | 19.78 | 20.00 | 17.79 | 18.37 | 84 | NASDAQ | ARQQ | Tue, Jan 4, 2022 | 20.14 | 20.81 | 19.05 | 19.78 | 83 | NASDAQ | ARQQ | Mon, Jan 3, 2022 | 23.85 | 24.78 | 20.20 | 20.51 | 82 | NASDAQ | ARQQ | Fri, Dec 31, 2021 | 23.51 | 24.49 | 23.28 | 23.95 | 81 | NASDAQ | ARQQ | Thu, Dec 30, 2021 | 22.93 | 24.90 | 22.92 | 23.86 | 80 | NASDAQ | ARQQ | Wed, Dec 29, 2021 | 23.84 | 25.55 | 22.84 | 23.30 | 79 | NASDAQ | ARQQ | Tue, Dec 28, 2021 | 24.62 | 26.00 | 24.06 | 24.25 | 78 | NASDAQ | ARQQ | Mon, Dec 27, 2021 | 24.68 | 25.98 | 23.15 | 25.02 | 77 | NASDAQ | ARQQ | Thu, Dec 23, 2021 | 26.55 | 26.64 | 23.56 | 24.99 | 76 | NASDAQ | ARQQ | Wed, Dec 22, 2021 | 22.40 | 26.90 | 22.40 | 25.13 | 75 | NASDAQ | ARQQ | Tue, Dec 21, 2021 | 19.52 | 22.50 | 19.51 | 22.09 | 74 | NASDAQ | ARQQ | Mon, Dec 20, 2021 | 18.55 | 19.59 | 17.82 | 19.21 | 73 | NASDAQ | ARQQ | Fri, Dec 17, 2021 | 16.04 | 20.50 | 15.05 | 19.92 | 72 | NASDAQ | ARQQ | Thu, Dec 16, 2021 | 17.00 | 17.25 | 15.51 | 16.33 | 71 | NASDAQ | ARQQ | Wed, Dec 15, 2021 | 17.07 | 17.55 | 15.05 | 16.15 | 70 | NASDAQ | ARQQ | Tue, Dec 14, 2021 | 17.76 | 17.98 | 16.68 | 17.21 | 69 | NASDAQ | ARQQ | Mon, Dec 13, 2021 | 20.35 | 20.43 | 16.75 | 17.71 | 68 | NASDAQ | ARQQ | Fri, Dec 10, 2021 | 21.45 | 21.50 | 20.07 | 20.72 | 67 | NASDAQ | ARQQ | Thu, Dec 9, 2021 | 24.04 | 24.58 | 20.48 | 21.33 | 66 | NASDAQ | ARQQ | Wed, Dec 8, 2021 | 23.94 | 26.71 | 23.17 | 24.51 | 65 | NASDAQ | ARQQ | Tue, Dec 7, 2021 | 27.60 | 29.80 | 22.63 | 23.88 | 64 | NASDAQ | ARQQ | Mon, Dec 6, 2021 | 35.72 | 36.00 | 26.70 | 27.07 | 63 | NASDAQ | ARQQ | Fri, Dec 3, 2021 | 38.00 | 41.46 | 35.30 | 37.41 | 62 | NASDAQ | ARQQ | Thu, Dec 2, 2021 | 33.35 | 39.28 | 32.51 | 37.88 | 61 | NASDAQ | ARQQ | Wed, Dec 1, 2021 | 38.12 | 41.00 | 32.11 | 35.18 | 60 | NASDAQ | ARQQ | Tue, Nov 30, 2021 | 35.06 | 38.20 | 34.71 | 38.06 | 59 | NASDAQ | ARQQ | Mon, Nov 29, 2021 | 35.50 | 38.85 | 34.34 | 35.80 | 58 | NASDAQ | ARQQ | Fri, Nov 26, 2021 | 29.18 | 37.38 | 29.12 | 34.85 | 57 | NASDAQ | ARQQ | Wed, Nov 24, 2021 | 26.51 | 30.73 | 26.51 | 30.70 | 56 | NASDAQ | ARQQ | Tue, Nov 23, 2021 | 26.23 | 28.69 | 26.00 | 26.79 | 55 | NASDAQ | ARQQ | Mon, Nov 22, 2021 | 24.99 | 27.28 | 23.83 | 26.97 | 54 | NASDAQ | ARQQ | Fri, Nov 19, 2021 | 25.79 | 26.00 | 23.51 | 24.50 | 53 | NASDAQ | ARQQ | Thu, Nov 18, 2021 | 26.30 | 27.54 | 24.40 | 25.79 | 52 | NASDAQ | ARQQ | Wed, Nov 17, 2021 | 24.67 | 27.93 | 23.28 | 25.36 | 51 | NASDAQ | ARQQ | Tue, Nov 16, 2021 | 21.93 | 24.70 | 21.28 | 23.93 | 50 | NASDAQ | ARQQ | Mon, Nov 15, 2021 | 23.13 | 23.35 | 21.20 | 22.27 | 49 | NASDAQ | ARQQ | Fri, Nov 12, 2021 | 20.17 | 25.10 | 20.02 | 22.58 | 48 | NASDAQ | ARQQ | Thu, Nov 11, 2021 | 20.20 | 20.59 | 19.44 | 19.70 | 47 | NASDAQ | ARQQ | Wed, Nov 10, 2021 | 19.36 | 20.72 | 19.19 | 20.11 | 46 | NASDAQ | ARQQ | Tue, Nov 9, 2021 | 20.83 | 21.00 | 19.51 | 19.90 | 45 | NASDAQ | ARQQ | Mon, Nov 8, 2021 | 22.31 | 22.99 | 19.72 | 20.48 | 44 | NASDAQ | ARQQ | Fri, Nov 5, 2021 | 23.35 | 23.70 | 21.53 | 21.77 | 43 | NASDAQ | ARQQ | Thu, Nov 4, 2021 | 23.11 | 24.65 | 21.77 | 22.85 | 42 | NASDAQ | ARQQ | Wed, Nov 3, 2021 | 21.10 | 23.15 | 20.90 | 22.50 | 41 | NASDAQ | ARQQ | Tue, Nov 2, 2021 | 22.47 | 24.00 | 20.07 | 20.40 | 40 | NASDAQ | ARQQ | Mon, Nov 1, 2021 | 23.01 | 26.46 | 21.52 | 22.96 | 39 | NASDAQ | ARQQ | Fri, Oct 29, 2021 | 18.30 | 22.78 | 17.85 | 21.87 | 38 | NASDAQ | ARQQ | Thu, Oct 28, 2021 | 19.56 | 20.16 | 17.70 | 17.94 | 37 | NASDAQ | ARQQ | Wed, Oct 27, 2021 | 22.18 | 22.79 | 18.75 | 19.11 | 36 | NASDAQ | ARQQ | Tue, Oct 26, 2021 | 18.95 | 25.75 | 18.68 | 22.00 | 35 | NASDAQ | ARQQ | Mon, Oct 25, 2021 | 16.77 | 21.00 | 16.74 | 20.13 | 34 | NASDAQ | ARQQ | Fri, Oct 22, 2021 | 16.40 | 16.96 | 15.72 | 16.58 | 33 | NASDAQ | ARQQ | Thu, Oct 21, 2021 | 18.52 | 18.93 | 16.16 | 16.70 | 32 | NASDAQ | ARQQ | Wed, Oct 20, 2021 | 15.48 | 19.97 | 15.25 | 17.48 | 31 | NASDAQ | ARQQ | Tue, Oct 19, 2021 | 14.63 | 17.30 | 14.48 | 15.56 | 30 | NASDAQ | ARQQ | Mon, Oct 18, 2021 | 14.63 | 15.05 | 14.02 | 14.37 | 29 | NASDAQ | ARQQ | Fri, Oct 15, 2021 | 14.13 | 15.42 | 13.18 | 14.65 | 28 | NASDAQ | ARQQ | Thu, Oct 14, 2021 | 14.62 | 14.78 | 13.60 | 13.95 | 27 | NASDAQ | ARQQ | Wed, Oct 13, 2021 | 14.10 | 14.58 | 13.00 | 13.95 | 26 | NASDAQ | ARQQ | Tue, Oct 12, 2021 | 15.80 | 16.30 | 14.61 | 14.62 | 25 | NASDAQ | ARQQ | Mon, Oct 11, 2021 | 17.19 | 17.47 | 15.50 | 15.61 | 24 | NASDAQ | ARQQ | Fri, Oct 8, 2021 | 18.61 | 19.07 | 16.55 | 17.68 | 23 | NASDAQ | ARQQ | Thu, Oct 7, 2021 | 19.57 | 21.90 | 18.78 | 18.86 | 22 | NASDAQ | ARQQ | Wed, Oct 6, 2021 | 21.28 | 21.95 | 18.50 | 18.50 | 21 | NASDAQ | ARQQ | Tue, Oct 5, 2021 | 20.86 | 23.00 | 20.58 | 21.36 | 20 | NASDAQ | ARQQ | Mon, Oct 4, 2021 | 18.63 | 22.49 | 18.50 | 20.76 | 19 | NASDAQ | ARQQ | Fri, Oct 1, 2021 | 20.15 | 20.73 | 17.55 | 18.30 | 18 | NASDAQ | ARQQ | Thu, Sep 30, 2021 | 21.10 | 22.20 | 18.75 | 20.07 | 17 | NASDAQ | ARQQ | Wed, Sep 29, 2021 | 19.59 | 23.60 | 19.45 | 21.14 | 16 | NASDAQ | ARQQ | Tue, Sep 28, 2021 | 20.59 | 21.47 | 19.01 | 19.07 | 15 | NASDAQ | ARQQ | Mon, Sep 27, 2021 | 25.54 | 25.62 | 19.38 | 20.65 | 14 | NASDAQ | ARQQ | Fri, Sep 24, 2021 | 26.59 | 30.94 | 21.69 | 24.24 | 13 | NASDAQ | ARQQ | Thu, Sep 23, 2021 | 36.71 | 41.52 | 26.10 | 28.00 | 12 | NASDAQ | ARQQ | Wed, Sep 22, 2021 | 30.07 | 38.88 | 28.55 | 35.60 | 11 | NASDAQ | ARQQ | Tue, Sep 21, 2021 | 24.60 | 33.00 | 23.68 | 31.57 | 10 | NASDAQ | ARQQ | Mon, Sep 20, 2021 | 17.20 | 26.48 | 17.10 | 24.94 | 9 | NASDAQ | ARQQ | Fri, Sep 17, 2021 | 17.15 | 20.99 | 17.05 | 18.26 | 8 | NASDAQ | ARQQ | Thu, Sep 16, 2021 | 14.18 | 22.83 | 13.91 | 17.95 | 7 | NASDAQ | ARQQ | Wed, Sep 15, 2021 | 13.60 | 14.58 | 13.00 | 14.19 | 6 | NASDAQ | ARQQ | Tue, Sep 14, 2021 | 14.99 | 15.46 | 12.55 | 12.59 | 5 | NASDAQ | ARQQ | Mon, Sep 13, 2021 | 14.79 | 16.22 | 14.67 | 14.98 | 4 | NASDAQ | ARQQ | Fri, Sep 10, 2021 | 14.57 | 15.50 | 14.24 | 15.21 | 3 | NASDAQ | ARQQ | Thu, Sep 9, 2021 | 12.75 | 15.26 | 12.24 | 14.20 | 2 | NASDAQ | ARQQ | Wed, Sep 8, 2021 | 14.01 | 19.00 | 13.01 | 14.01 | 1 | NASDAQ | ARQQ | Tue, Sep 7, 2021 | 9.25 | 26.00 | 8.88 | 11.30 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
