ARB IOT Group Ltd NASDAQ:ARBB Historical Prices

Below are the 262 trading days of historical prices for ARBB.

# Exchange Symbol Date Open High Low Close
262 NASDAQ ARBB Fri, Apr 19, 2024 0.95 1.33 0.92 1.18
261 NASDAQ ARBB Thu, Apr 18, 2024 0.92 1.00 0.91 0.96
260 NASDAQ ARBB Wed, Apr 17, 2024 0.95 1.00 0.86 0.96
259 NASDAQ ARBB Tue, Apr 16, 2024 1.00 1.06 1.00 1.00
258 NASDAQ ARBB Mon, Apr 15, 2024 1.00 1.08 1.00 1.06
257 NASDAQ ARBB Fri, Apr 12, 2024 1.06 1.12 1.05 1.10
256 NASDAQ ARBB Thu, Apr 11, 2024 1.12 1.13 1.10 1.12
255 NASDAQ ARBB Wed, Apr 10, 2024 1.12 1.14 1.10 1.12
254 NASDAQ ARBB Tue, Apr 9, 2024 1.11 1.14 1.10 1.10
253 NASDAQ ARBB Mon, Apr 8, 2024 1.20 1.25 1.12 1.16
252 NASDAQ ARBB Fri, Apr 5, 2024 1.30 1.33 1.23 1.23
251 NASDAQ ARBB Thu, Apr 4, 2024 1.30 1.33 1.29 1.33
250 NASDAQ ARBB Wed, Apr 3, 2024 1.30 1.40 1.27 1.33
249 NASDAQ ARBB Tue, Apr 2, 2024 1.34 1.34 1.30 1.32
248 NASDAQ ARBB Mon, Apr 1, 2024 1.45 1.46 1.37 1.37
247 NASDAQ ARBB Thu, Mar 28, 2024 1.39 1.49 1.39 1.45
246 NASDAQ ARBB Wed, Mar 27, 2024 1.38 1.39 1.34 1.39
245 NASDAQ ARBB Tue, Mar 26, 2024 1.32 1.44 1.32 1.34
244 NASDAQ ARBB Mon, Mar 25, 2024 1.33 1.41 1.30 1.32
243 NASDAQ ARBB Fri, Mar 22, 2024 1.37 1.37 1.26 1.35
242 NASDAQ ARBB Thu, Mar 21, 2024 1.36 1.39 1.31 1.32
241 NASDAQ ARBB Wed, Mar 20, 2024 1.28 1.33 1.26 1.30
240 NASDAQ ARBB Tue, Mar 19, 2024 1.37 1.37 1.26 1.29
239 NASDAQ ARBB Mon, Mar 18, 2024 1.34 1.45 1.34 1.39
238 NASDAQ ARBB Fri, Mar 15, 2024 1.42 1.45 1.33 1.38
237 NASDAQ ARBB Thu, Mar 14, 2024 1.53 1.53 1.40 1.46
236 NASDAQ ARBB Wed, Mar 13, 2024 1.54 1.54 1.47 1.50
235 NASDAQ ARBB Tue, Mar 12, 2024 1.56 1.56 1.50 1.54
234 NASDAQ ARBB Mon, Mar 11, 2024 1.57 1.65 1.52 1.53
233 NASDAQ ARBB Fri, Mar 8, 2024 1.54 1.58 1.50 1.50
232 NASDAQ ARBB Thu, Mar 7, 2024 1.59 1.64 1.52 1.54
231 NASDAQ ARBB Wed, Mar 6, 2024 1.56 1.60 1.50 1.59
230 NASDAQ ARBB Tue, Mar 5, 2024 1.63 1.64 1.42 1.55
229 NASDAQ ARBB Mon, Mar 4, 2024 1.65 1.65 1.51 1.60
228 NASDAQ ARBB Fri, Mar 1, 2024 1.60 1.68 1.53 1.59
227 NASDAQ ARBB Thu, Feb 29, 2024 1.53 1.65 1.45 1.54
226 NASDAQ ARBB Wed, Feb 28, 2024 1.75 1.75 1.51 1.53
225 NASDAQ ARBB Tue, Feb 27, 2024 1.67 1.75 1.59 1.60
224 NASDAQ ARBB Mon, Feb 26, 2024 1.59 1.76 1.55 1.62
223 NASDAQ ARBB Fri, Feb 23, 2024 1.70 1.71 1.56 1.64
222 NASDAQ ARBB Thu, Feb 22, 2024 1.80 1.91 1.64 1.64
221 NASDAQ ARBB Wed, Feb 21, 2024 2.00 2.07 1.90 1.90
220 NASDAQ ARBB Tue, Feb 20, 2024 2.29 2.38 2.01 2.06
219 NASDAQ ARBB Fri, Feb 16, 2024 2.11 2.80 2.08 2.52
218 NASDAQ ARBB Thu, Feb 15, 2024 2.28 2.34 1.81 2.32
217 NASDAQ ARBB Wed, Feb 14, 2024 2.16 2.63 2.16 2.33
216 NASDAQ ARBB Tue, Feb 13, 2024 3.81 4.55 2.25 2.59
215 NASDAQ ARBB Mon, Feb 12, 2024 1.25 1.58 1.20 1.54
214 NASDAQ ARBB Fri, Feb 9, 2024 1.22 1.25 1.21 1.25
213 NASDAQ ARBB Thu, Feb 8, 2024 1.21 1.23 1.18 1.20
212 NASDAQ ARBB Wed, Feb 7, 2024 1.19 1.23 1.16 1.17
211 NASDAQ ARBB Tue, Feb 6, 2024 1.00 1.30 1.00 1.16
210 NASDAQ ARBB Mon, Feb 5, 2024 1.00 1.03 0.98 0.99
209 NASDAQ ARBB Fri, Feb 2, 2024 1.04 1.05 0.99 0.99
208 NASDAQ ARBB Thu, Feb 1, 2024 1.14 1.30 0.99 1.02
207 NASDAQ ARBB Wed, Jan 31, 2024 1.13 1.14 1.12 1.14
206 NASDAQ ARBB Tue, Jan 30, 2024 1.15 1.16 1.07 1.12
205 NASDAQ ARBB Mon, Jan 29, 2024 1.20 1.23 1.14 1.16
204 NASDAQ ARBB Fri, Jan 26, 2024 1.15 1.29 1.14 1.18
203 NASDAQ ARBB Thu, Jan 25, 2024 1.20 1.22 1.11 1.15
202 NASDAQ ARBB Wed, Jan 24, 2024 1.17 1.20 1.10 1.20
201 NASDAQ ARBB Tue, Jan 23, 2024 1.14 1.26 1.12 1.17
200 NASDAQ ARBB Mon, Jan 22, 2024 1.20 1.24 1.16 1.16
199 NASDAQ ARBB Fri, Jan 19, 2024 1.27 1.28 1.18 1.22
198 NASDAQ ARBB Thu, Jan 18, 2024 1.24 1.40 1.24 1.27
197 NASDAQ ARBB Wed, Jan 17, 2024 1.41 1.44 1.26 1.30
196 NASDAQ ARBB Tue, Jan 16, 2024 1.41 1.49 1.41 1.42
195 NASDAQ ARBB Fri, Jan 12, 2024 1.49 1.55 1.45 1.45
194 NASDAQ ARBB Thu, Jan 11, 2024 1.56 1.60 1.48 1.52
193 NASDAQ ARBB Wed, Jan 10, 2024 1.60 1.61 1.54 1.58
192 NASDAQ ARBB Tue, Jan 9, 2024 1.67 1.67 1.52 1.59
191 NASDAQ ARBB Mon, Jan 8, 2024 1.43 1.70 1.43 1.49
190 NASDAQ ARBB Fri, Jan 5, 2024 1.65 1.70 1.45 1.46
189 NASDAQ ARBB Thu, Jan 4, 2024 1.72 1.90 1.67 1.69
188 NASDAQ ARBB Wed, Jan 3, 2024 2.24 2.24 1.70 1.77
187 NASDAQ ARBB Tue, Jan 2, 2024 2.50 2.50 2.06 2.23
186 NASDAQ ARBB Fri, Dec 29, 2023 2.40 2.60 2.30 2.55
185 NASDAQ ARBB Thu, Dec 28, 2023 2.21 2.64 2.15 2.52
184 NASDAQ ARBB Wed, Dec 27, 2023 2.44 2.44 1.89 2.32
183 NASDAQ ARBB Tue, Dec 26, 2023 2.25 4.54 2.15 2.59
182 NASDAQ ARBB Fri, Dec 22, 2023 0.83 0.95 0.83 0.95
181 NASDAQ ARBB Thu, Dec 21, 2023 0.90 0.90 0.80 0.81
180 NASDAQ ARBB Wed, Dec 20, 2023 0.98 0.98 0.82 0.85
179 NASDAQ ARBB Tue, Dec 19, 2023 0.84 0.88 0.82 0.82
178 NASDAQ ARBB Mon, Dec 18, 2023 0.83 0.94 0.83 0.86
177 NASDAQ ARBB Fri, Dec 15, 2023 0.88 0.94 0.83 0.84
176 NASDAQ ARBB Thu, Dec 14, 2023 0.85 0.86 0.70 0.83
175 NASDAQ ARBB Wed, Dec 13, 2023 0.89 0.94 0.81 0.81
174 NASDAQ ARBB Tue, Dec 12, 2023 0.89 0.89 0.88 0.89
173 NASDAQ ARBB Mon, Dec 11, 2023 0.94 0.94 0.89 0.89
172 NASDAQ ARBB Fri, Dec 8, 2023 0.96 0.96 0.95 0.95
171 NASDAQ ARBB Thu, Dec 7, 2023 1.00 1.00 0.96 0.96
170 NASDAQ ARBB Wed, Dec 6, 2023 0.99 1.00 0.99 1.00
169 NASDAQ ARBB Tue, Dec 5, 2023 1.00 1.00 0.97 0.99
168 NASDAQ ARBB Mon, Dec 4, 2023 0.99 1.00 0.98 1.00
167 NASDAQ ARBB Fri, Dec 1, 2023 0.93 0.99 0.90 0.99
166 NASDAQ ARBB Thu, Nov 30, 2023 0.89 0.97 0.89 0.95
165 NASDAQ ARBB Wed, Nov 29, 2023 0.94 0.94 0.89 0.89
164 NASDAQ ARBB Tue, Nov 28, 2023 0.96 1.00 0.90 0.94
163 NASDAQ ARBB Mon, Nov 27, 2023 1.05 1.05 0.95 0.96
162 NASDAQ ARBB Fri, Nov 24, 2023 1.11 1.11 0.95 0.99
161 NASDAQ ARBB Wed, Nov 22, 2023 1.11 1.17 1.10 1.14
160 NASDAQ ARBB Tue, Nov 21, 2023 1.16 1.19 1.15 1.15
159 NASDAQ ARBB Mon, Nov 20, 2023 1.05 1.18 1.05 1.16
158 NASDAQ ARBB Fri, Nov 17, 2023 0.99 1.12 0.94 1.05
157 NASDAQ ARBB Thu, Nov 16, 2023 1.01 1.03 0.92 0.99
156 NASDAQ ARBB Wed, Nov 15, 2023 1.03 1.13 0.99 1.13
155 NASDAQ ARBB Tue, Nov 14, 2023 1.13 1.13 0.99 1.04
154 NASDAQ ARBB Mon, Nov 13, 2023 1.09 1.09 1.01 1.01
153 NASDAQ ARBB Fri, Nov 10, 2023 1.17 1.17 0.90 1.02
152 NASDAQ ARBB Thu, Nov 9, 2023 0.92 1.14 0.92 1.10
151 NASDAQ ARBB Wed, Nov 8, 2023 0.96 0.97 0.90 0.90
150 NASDAQ ARBB Tue, Nov 7, 2023 0.98 1.07 0.96 0.96
149 NASDAQ ARBB Mon, Nov 6, 2023 1.03 1.05 0.95 0.95
148 NASDAQ ARBB Fri, Nov 3, 2023 0.85 1.06 0.83 0.96
147 NASDAQ ARBB Thu, Nov 2, 2023 0.92 0.92 0.81 0.87
146 NASDAQ ARBB Wed, Nov 1, 2023 1.06 1.06 0.92 0.92
145 NASDAQ ARBB Tue, Oct 31, 2023 1.03 1.13 1.03 1.11
144 NASDAQ ARBB Mon, Oct 30, 2023 1.25 1.29 1.04 1.06
143 NASDAQ ARBB Fri, Oct 27, 2023 1.30 1.30 1.21 1.21
142 NASDAQ ARBB Thu, Oct 26, 2023 1.29 1.34 1.29 1.29
141 NASDAQ ARBB Wed, Oct 25, 2023 1.31 1.31 1.21 1.29
140 NASDAQ ARBB Tue, Oct 24, 2023 1.32 1.32 1.25 1.30
139 NASDAQ ARBB Mon, Oct 23, 2023 1.26 1.39 1.26 1.30
138 NASDAQ ARBB Fri, Oct 20, 2023 1.34 1.41 1.31 1.41
137 NASDAQ ARBB Thu, Oct 19, 2023 1.32 1.32 1.31 1.31
136 NASDAQ ARBB Wed, Oct 18, 2023 1.31 1.35 1.31 1.35
135 NASDAQ ARBB Tue, Oct 17, 2023 1.42 1.50 1.38 1.47
134 NASDAQ ARBB Mon, Oct 16, 2023 1.52 1.52 1.41 1.45
133 NASDAQ ARBB Fri, Oct 13, 2023 1.55 1.55 1.51 1.51
132 NASDAQ ARBB Thu, Oct 12, 2023 1.61 1.71 1.55 1.58
131 NASDAQ ARBB Wed, Oct 11, 2023 1.67 1.72 1.61 1.64
130 NASDAQ ARBB Tue, Oct 10, 2023 1.65 1.74 1.65 1.69
129 NASDAQ ARBB Mon, Oct 9, 2023 1.60 1.85 1.60 1.65
128 NASDAQ ARBB Fri, Oct 6, 2023 1.57 1.61 1.57 1.57
127 NASDAQ ARBB Thu, Oct 5, 2023 1.60 1.60 1.53 1.54
126 NASDAQ ARBB Wed, Oct 4, 2023 1.63 1.63 1.56 1.60
125 NASDAQ ARBB Tue, Oct 3, 2023 1.68 1.75 1.63 1.63
124 NASDAQ ARBB Mon, Oct 2, 2023 1.90 1.90 1.63 1.68
123 NASDAQ ARBB Fri, Sep 29, 2023 1.81 1.84 1.78 1.78
122 NASDAQ ARBB Thu, Sep 28, 2023 1.85 1.85 1.74 1.79
121 NASDAQ ARBB Wed, Sep 27, 2023 1.86 1.91 1.83 1.89
120 NASDAQ ARBB Tue, Sep 26, 2023 1.95 2.10 1.89 1.90
119 NASDAQ ARBB Mon, Sep 25, 2023 1.92 1.98 1.92 1.96
118 NASDAQ ARBB Fri, Sep 22, 2023 1.93 1.94 1.85 1.90
117 NASDAQ ARBB Thu, Sep 21, 2023 1.98 2.07 1.86 1.94
116 NASDAQ ARBB Wed, Sep 20, 2023 2.01 2.15 2.01 2.07
115 NASDAQ ARBB Tue, Sep 19, 2023 1.92 2.02 1.92 1.97
114 NASDAQ ARBB Mon, Sep 18, 2023 1.81 2.08 1.81 1.91
113 NASDAQ ARBB Fri, Sep 15, 2023 1.83 1.99 1.79 1.82
112 NASDAQ ARBB Thu, Sep 14, 2023 1.94 1.94 1.75 1.84
111 NASDAQ ARBB Wed, Sep 13, 2023 1.88 1.95 1.76 1.83
110 NASDAQ ARBB Tue, Sep 12, 2023 1.85 1.95 1.82 1.82
109 NASDAQ ARBB Mon, Sep 11, 2023 1.85 1.85 1.85 1.85
108 NASDAQ ARBB Fri, Sep 8, 2023 1.80 1.83 1.77 1.79
107 NASDAQ ARBB Thu, Sep 7, 2023 1.72 1.81 1.72 1.77
106 NASDAQ ARBB Wed, Sep 6, 2023 1.82 1.84 1.80 1.81
105 NASDAQ ARBB Tue, Sep 5, 2023 1.94 1.94 1.80 1.86
104 NASDAQ ARBB Fri, Sep 1, 2023 1.85 1.94 1.79 1.85
103 NASDAQ ARBB Thu, Aug 31, 2023 1.81 1.85 1.81 1.85
102 NASDAQ ARBB Wed, Aug 30, 2023 1.88 1.88 1.85 1.86
101 NASDAQ ARBB Tue, Aug 29, 2023 1.86 1.94 1.84 1.88
100 NASDAQ ARBB Mon, Aug 28, 2023 2.12 2.12 1.81 1.92
99 NASDAQ ARBB Fri, Aug 25, 2023 1.77 2.31 1.74 2.07
98 NASDAQ ARBB Thu, Aug 24, 2023 1.74 1.88 1.74 1.80
97 NASDAQ ARBB Wed, Aug 23, 2023 1.78 1.85 1.78 1.79
96 NASDAQ ARBB Tue, Aug 22, 2023 1.84 1.84 1.78 1.78
95 NASDAQ ARBB Mon, Aug 21, 2023 1.91 1.97 1.72 1.82
94 NASDAQ ARBB Fri, Aug 18, 2023 2.00 2.09 1.93 1.97
93 NASDAQ ARBB Thu, Aug 17, 2023 2.03 2.18 2.01 2.04
92 NASDAQ ARBB Wed, Aug 16, 2023 2.31 2.31 2.06 2.07
91 NASDAQ ARBB Tue, Aug 15, 2023 2.21 2.24 2.15 2.17
90 NASDAQ ARBB Mon, Aug 14, 2023 2.11 2.25 2.10 2.21
89 NASDAQ ARBB Fri, Aug 11, 2023 2.20 2.24 2.17 2.20
88 NASDAQ ARBB Thu, Aug 10, 2023 2.20 2.29 2.16 2.24
87 NASDAQ ARBB Wed, Aug 9, 2023 2.27 2.28 2.20 2.26
86 NASDAQ ARBB Tue, Aug 8, 2023 2.40 2.40 2.25 2.27
85 NASDAQ ARBB Mon, Aug 7, 2023 2.46 2.58 2.38 2.41
84 NASDAQ ARBB Fri, Aug 4, 2023 2.50 2.53 2.46 2.46
83 NASDAQ ARBB Thu, Aug 3, 2023 2.48 2.56 2.45 2.51
82 NASDAQ ARBB Wed, Aug 2, 2023 2.50 2.71 2.44 2.61
81 NASDAQ ARBB Tue, Aug 1, 2023 2.70 2.70 2.52 2.55
80 NASDAQ ARBB Mon, Jul 31, 2023 2.52 2.66 2.51 2.64
79 NASDAQ ARBB Fri, Jul 28, 2023 2.44 2.63 2.21 2.56
78 NASDAQ ARBB Thu, Jul 27, 2023 2.47 2.48 2.34 2.35
77 NASDAQ ARBB Wed, Jul 26, 2023 2.55 2.58 2.25 2.40
76 NASDAQ ARBB Tue, Jul 25, 2023 2.63 2.71 2.56 2.58
75 NASDAQ ARBB Mon, Jul 24, 2023 2.77 2.80 2.56 2.63
74 NASDAQ ARBB Fri, Jul 21, 2023 2.86 2.88 2.76 2.84
73 NASDAQ ARBB Thu, Jul 20, 2023 2.94 3.01 2.80 2.95
72 NASDAQ ARBB Wed, Jul 19, 2023 2.99 3.14 2.95 3.02
71 NASDAQ ARBB Tue, Jul 18, 2023 3.08 3.15 2.81 3.04
70 NASDAQ ARBB Mon, Jul 17, 2023 2.98 3.21 2.78 3.19
69 NASDAQ ARBB Fri, Jul 14, 2023 4.74 4.80 2.67 3.18
68 NASDAQ ARBB Thu, Jul 13, 2023 2.91 3.65 2.78 3.26
67 NASDAQ ARBB Wed, Jul 12, 2023 2.88 3.02 2.77 2.92
66 NASDAQ ARBB Tue, Jul 11, 2023 2.63 3.10 2.62 2.91
65 NASDAQ ARBB Mon, Jul 10, 2023 2.61 2.75 2.44 2.67
64 NASDAQ ARBB Fri, Jul 7, 2023 2.66 2.76 2.63 2.68
63 NASDAQ ARBB Thu, Jul 6, 2023 2.72 2.74 2.50 2.66
62 NASDAQ ARBB Wed, Jul 5, 2023 2.70 2.85 2.63 2.67
61 NASDAQ ARBB Mon, Jul 3, 2023 3.10 3.10 2.65 2.75
60 NASDAQ ARBB Fri, Jun 30, 2023 2.85 3.05 2.37 2.71
59 NASDAQ ARBB Thu, Jun 29, 2023 2.99 3.03 2.75 2.85
58 NASDAQ ARBB Wed, Jun 28, 2023 3.13 3.37 2.90 2.96
57 NASDAQ ARBB Tue, Jun 27, 2023 3.26 3.29 3.10 3.12
56 NASDAQ ARBB Mon, Jun 26, 2023 3.23 3.29 3.14 3.18
55 NASDAQ ARBB Fri, Jun 23, 2023 3.21 3.37 2.90 3.05
54 NASDAQ ARBB Thu, Jun 22, 2023 3.24 3.40 3.13 3.25
53 NASDAQ ARBB Wed, Jun 21, 2023 3.39 3.39 3.20 3.33
52 NASDAQ ARBB Tue, Jun 20, 2023 3.48 3.55 3.28 3.28
51 NASDAQ ARBB Fri, Jun 16, 2023 3.45 3.58 3.22 3.39
50 NASDAQ ARBB Thu, Jun 15, 2023 3.37 3.56 3.37 3.47
49 NASDAQ ARBB Wed, Jun 14, 2023 3.55 3.60 3.36 3.37
48 NASDAQ ARBB Tue, Jun 13, 2023 3.40 3.68 3.35 3.54
47 NASDAQ ARBB Mon, Jun 12, 2023 3.08 3.39 3.05 3.38
46 NASDAQ ARBB Fri, Jun 9, 2023 3.19 3.36 3.13 3.22
45 NASDAQ ARBB Thu, Jun 8, 2023 3.17 3.38 3.15 3.26
44 NASDAQ ARBB Wed, Jun 7, 2023 3.60 3.65 3.05 3.08
43 NASDAQ ARBB Tue, Jun 6, 2023 3.61 3.73 3.50 3.54
42 NASDAQ ARBB Mon, Jun 5, 2023 3.37 3.85 3.26 3.66
41 NASDAQ ARBB Fri, Jun 2, 2023 3.16 3.49 3.11 3.38
40 NASDAQ ARBB Thu, Jun 1, 2023 3.22 3.30 3.03 3.11
39 NASDAQ ARBB Wed, May 31, 2023 3.41 3.52 3.07 3.22
38 NASDAQ ARBB Tue, May 30, 2023 3.58 3.63 3.33 3.48
37 NASDAQ ARBB Fri, May 26, 2023 4.02 4.02 3.50 3.57
36 NASDAQ ARBB Thu, May 25, 2023 3.83 4.02 3.80 3.82
35 NASDAQ ARBB Wed, May 24, 2023 4.16 4.17 3.80 3.80
34 NASDAQ ARBB Tue, May 23, 2023 4.25 4.32 3.92 4.00
33 NASDAQ ARBB Mon, May 22, 2023 4.25 4.32 3.81 4.10
32 NASDAQ ARBB Fri, May 19, 2023 4.07 4.20 4.05 4.05
31 NASDAQ ARBB Thu, May 18, 2023 4.14 4.39 4.14 4.15
30 NASDAQ ARBB Wed, May 17, 2023 4.43 4.51 4.12 4.21
29 NASDAQ ARBB Tue, May 16, 2023 4.10 4.20 4.05 4.20
28 NASDAQ ARBB Mon, May 15, 2023 4.06 4.14 3.86 4.04
27 NASDAQ ARBB Fri, May 12, 2023 4.23 4.26 3.85 3.94
26 NASDAQ ARBB Thu, May 11, 2023 4.77 5.19 4.11 4.27
25 NASDAQ ARBB Wed, May 10, 2023 4.11 4.90 4.10 4.39
24 NASDAQ ARBB Tue, May 9, 2023 4.09 4.24 3.95 4.00
23 NASDAQ ARBB Mon, May 8, 2023 4.08 4.10 3.90 4.08
22 NASDAQ ARBB Fri, May 5, 2023 3.83 4.04 3.80 3.87
21 NASDAQ ARBB Thu, May 4, 2023 3.81 4.00 3.80 3.91
20 NASDAQ ARBB Wed, May 3, 2023 4.07 4.10 3.70 3.98
19 NASDAQ ARBB Tue, May 2, 2023 3.91 4.29 3.32 4.15
18 NASDAQ ARBB Mon, May 1, 2023 4.04 4.13 3.75 3.90
17 NASDAQ ARBB Fri, Apr 28, 2023 3.71 4.35 3.71 4.10
16 NASDAQ ARBB Thu, Apr 27, 2023 3.90 4.08 3.65 3.70
15 NASDAQ ARBB Wed, Apr 26, 2023 3.93 4.19 3.87 3.95
14 NASDAQ ARBB Tue, Apr 25, 2023 4.13 4.46 4.00 4.11
13 NASDAQ ARBB Mon, Apr 24, 2023 5.27 5.40 4.30 4.62
12 NASDAQ ARBB Fri, Apr 21, 2023 4.00 4.79 3.76 4.65
11 NASDAQ ARBB Thu, Apr 20, 2023 3.80 4.00 3.68 3.85
10 NASDAQ ARBB Wed, Apr 19, 2023 4.08 4.08 3.80 3.92
9 NASDAQ ARBB Tue, Apr 18, 2023 4.08 4.10 3.82 3.90
8 NASDAQ ARBB Mon, Apr 17, 2023 4.40 4.40 4.04 4.09
7 NASDAQ ARBB Fri, Apr 14, 2023 4.12 4.33 3.90 4.33
6 NASDAQ ARBB Thu, Apr 13, 2023 3.94 4.20 3.75 4.01
5 NASDAQ ARBB Wed, Apr 12, 2023 4.04 4.28 3.99 4.00
4 NASDAQ ARBB Tue, Apr 11, 2023 3.73 4.20 3.73 4.10
3 NASDAQ ARBB Mon, Apr 10, 2023 3.70 3.99 3.65 3.88
2 NASDAQ ARBB Thu, Apr 6, 2023 3.50 4.10 3.40 3.93
1 NASDAQ ARBB Wed, Apr 5, 2023 3.60 4.00 3.40 3.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024