ARCM - Arrow Reserve Capital Management ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019100.15100.15100.15100.15100.15-
Sep 12, 2019100.14100.14100.14100.14100.14-
Sep 11, 2019100.14100.14100.14100.14100.14-
Sep 10, 2019100.14100.14100.14100.14100.14100
Sep 09, 2019100.13100.13100.13100.13100.13-
Sep 06, 2019100.03100.03100.03100.03100.03-
Sep 05, 2019100.01100.01100.01100.01100.01100
Sep 04, 2019100.03100.03100.03100.03100.03100
Sep 03, 2019100.00100.0099.9999.9999.99800
Sep 03, 20190.178 Dividend
Aug 30, 2019100.25100.2599.92100.21100.033,900
Aug 29, 2019100.29100.29100.29100.29100.11-
Aug 28, 2019100.29100.29100.29100.29100.11-
Aug 27, 2019100.25100.25100.25100.25100.07-
Aug 26, 2019100.25100.25100.25100.25100.07-
Aug 23, 2019100.25100.25100.25100.25100.08-
Aug 22, 2019100.25100.25100.25100.25100.07-
Aug 21, 2019100.22100.22100.22100.22100.05-
Aug 20, 2019100.22100.22100.22100.22100.05-
Aug 19, 2019100.21100.21100.21100.21100.03-
Aug 16, 2019100.21100.21100.21100.21100.03-
Aug 15, 2019100.25100.25100.19100.19100.02600
Aug 14, 2019100.21100.21100.21100.21100.037,500
Aug 13, 2019100.18100.18100.18100.18100.017,500
Aug 12, 2019100.18100.18100.18100.18100.007,500
Aug 09, 2019100.18100.18100.18100.18100.00-
Aug 08, 2019100.18100.18100.18100.18100.007,500
Aug 07, 2019100.15100.17100.15100.1799.997,500
Aug 06, 2019100.15100.15100.15100.1599.98-
Aug 05, 2019100.14100.14100.14100.1499.96-
Aug 02, 201999.29100.1399.29100.1399.95100
Aug 01, 2019100.30100.36100.30100.36100.18300
Aug 01, 20190.207 Dividend
Jul 31, 2019100.32100.32100.32100.3299.93-
Jul 30, 2019100.31100.31100.31100.3199.93-
Jul 29, 2019100.29100.29100.29100.2999.90-
Jul 26, 2019100.29100.29100.29100.2999.90-
Jul 25, 2019100.24100.28100.24100.2899.89100
Jul 24, 2019100.27100.27100.26100.2699.8815,000
Jul 23, 2019100.25100.25100.25100.2599.87-
Jul 22, 2019100.25100.25100.25100.2599.86-
Jul 19, 2019100.25100.25100.25100.2599.86-
Jul 18, 2019100.25100.25100.25100.2599.87-
Jul 17, 2019100.25100.25100.25100.2599.86-
Jul 16, 2019100.24100.24100.24100.2499.86-
Jul 15, 2019100.22100.22100.22100.2299.84-
Jul 12, 2019100.22100.22100.22100.2299.84-
Jul 11, 2019100.21100.21100.21100.2199.83-
Jul 10, 2019100.20100.20100.20100.2099.82-
Jul 09, 2019100.20100.20100.20100.2099.82-
Jul 08, 2019100.17100.17100.17100.1799.79-
Jul 05, 2019100.16100.16100.16100.1699.78-
Jul 03, 2019100.16100.16100.16100.1699.78100
Jul 02, 2019100.11100.1799.95100.1799.78600
Jul 01, 2019100.31100.31100.31100.3199.93100
Jul 01, 20190.178 Dividend
Jun 28, 2019100.30100.30100.30100.3099.74-
Jun 27, 2019100.29100.29100.29100.2999.73-
Jun 26, 2019100.29100.29100.29100.2999.72-
Jun 25, 2019100.28100.28100.28100.2899.72-
Jun 24, 2019100.25100.25100.25100.2599.69-
Jun 21, 2019100.26100.26100.26100.2699.70-
Jun 20, 2019100.26100.26100.26100.2699.70100
Jun 19, 2019100.26100.26100.26100.2699.70-
Jun 18, 2019100.21100.21100.21100.2199.64-
Jun 17, 2019100.20100.20100.20100.2099.64-
Jun 14, 2019100.21100.21100.21100.2199.64-
Jun 13, 2019100.21100.21100.21100.2199.64-
Jun 12, 2019100.18100.18100.18100.1899.62-
Jun 11, 2019100.21100.21100.21100.2199.65-
Jun 10, 2019100.21100.21100.21100.2199.64-
Jun 07, 2019100.24100.24100.24100.2499.68-
Jun 06, 2019100.25100.25100.25100.2599.68-
Jun 05, 2019100.22100.22100.22100.2299.66-
Jun 04, 2019100.37100.37100.37100.3799.81-
Jun 03, 2019100.36100.36100.36100.3699.7950,000
Jun 03, 20190.207 Dividend
May 31, 2019100.33100.33100.30100.3099.5332,200
May 30, 2019100.22100.22100.22100.2299.46-
May 29, 2019100.18100.18100.18100.1899.41-
May 28, 2019100.21100.21100.21100.2199.44-
May 24, 2019100.32100.32100.32100.3299.55-
May 23, 201999.94100.2499.94100.2499.471,900
May 22, 2019100.18100.18100.18100.1899.41-
May 21, 2019100.27100.27100.27100.2799.50-
May 20, 2019100.18100.18100.18100.1899.42100
May 17, 2019100.72100.72100.72100.7299.95200
May 16, 201999.9599.9899.9599.9899.211,000
May 15, 2019100.01100.01100.01100.0199.25-
May 14, 2019100.19100.19100.19100.1999.42-
May 13, 2019100.22100.22100.22100.2299.45-
May 10, 2019100.17100.17100.17100.1799.40-
May 09, 2019100.16100.16100.16100.1699.39-
May 08, 2019100.16100.16100.16100.1699.39-
May 07, 2019100.15100.15100.15100.1599.38-
May 06, 2019100.13100.13100.13100.1399.36-
May 03, 2019100.12100.12100.12100.1299.35-
May 02, 2019100.11100.11100.11100.1199.34-
May 01, 2019100.10100.10100.10100.1099.33-
May 01, 20190.218 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...