ARCA Institutional

🏛️ usa →
3,479.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,760.08 1,760.08 1,738.47 1,757.77 0.0M
2022-12-29 1,728.38 1,764.46 1,728.38 1,760.08 0.0M
2022-12-28 1,748.32 1,758.45 1,727.38 1,728.38 0.0M
2022-12-27 1,760.84 1,760.84 1,742.67 1,748.32 0.0M
2022-12-23 1,751.93 1,761.54 1,738.47 1,760.84 0.0M
2022-12-22 1,781.15 1,781.15 1,726.19 1,751.93 0.0M
2022-12-21 1,754.77 1,787.54 1,754.77 1,781.15 0.0M
2022-12-20 1,754.61 1,763.48 1,742.18 1,754.77 0.0M
2022-12-19 1,770.91 1,772.72 1,746.54 1,754.61 0.0M
2022-12-16 1,792.32 1,792.32 1,761.47 1,770.91 0.0M
2022-12-15 1,840.79 1,840.79 1,784.04 1,792.32 0.0M
2022-12-14 1,851.09 1,867.85 1,826.92 1,840.79 0.0M
2022-12-13 1,838.92 1,892.22 1,838.92 1,851.09 0.0M
2022-12-12 1,813.36 1,838.94 1,813.36 1,838.92 0.0M
2022-12-09 1,825.12 1,834.65 1,812.88 1,813.36 0.0M
2022-12-08 1,808.46 1,828.79 1,806.69 1,825.12 0.0M
2022-12-07 1,812.70 1,818.76 1,801.81 1,808.46 0.0M
2022-12-06 1,844.14 1,844.99 1,802.86 1,812.70 0.0M
2022-12-05 1,877.88 1,877.88 1,836.45 1,844.14 0.0M
2022-12-02 1,882.32 1,882.32 1,858.45 1,877.88 0.0M
2022-12-01 1,884.92 1,891.68 1,867.49 1,882.32 0.0M
2022-11-30 1,821.00 1,884.92 1,813.37 1,884.92 0.0M
2022-11-29 1,829.82 1,832.68 1,812.03 1,821.00 0.0M
2022-11-28 1,856.55 1,856.55 1,825.61 1,829.82 0.0M
2022-11-25 1,859.40 1,860.83 1,853.78 1,856.55 0.0M
2022-11-23 1,844.96 1,862.83 1,844.56 1,859.40 0.0M
2022-11-22 1,820.06 1,846.01 1,820.06 1,844.96 0.0M
2022-11-21 1,832.06 1,832.06 1,814.56 1,820.06 0.0M
2022-11-18 1,839.41 1,839.77 1,818.99 1,832.06 0.0M
2022-11-17 1,808.84 1,831.95 1,808.48 1,826.47 0.0M
2022-11-16 1,843.55 1,843.55 1,827.33 1,829.43 0.0M
2022-11-15 1,859.91 1,865.00 1,825.94 1,843.55 0.0M
2022-11-14 1,831.93 1,850.21 1,826.07 1,827.58 0.0M
2022-11-11 1,824.66 1,845.52 1,815.67 1,842.46 0.0M
2022-11-10 1,723.49 1,825.09 1,723.49 1,824.66 0.0M
2022-11-09 1,765.15 1,765.15 1,721.54 1,723.49 0.0M
2022-11-08 1,757.08 1,780.39 1,745.62 1,765.15 0.0M
2022-11-07 1,739.40 1,761.02 1,737.20 1,757.08 0.0M
2022-11-04 1,720.63 1,753.71 1,708.92 1,739.40 0.0M
2022-11-03 1,745.19 1,745.19 1,716.32 1,720.63 0.0M
2022-11-02 1,791.83 1,809.48 1,745.12 1,745.19 0.0M
2022-11-01 1,805.71 1,825.14 1,786.36 1,791.83 0.0M
2022-10-31 1,821.64 1,821.64 1,800.00 1,805.71 0.0M
2022-10-28 1,776.85 1,823.86 1,774.81 1,821.64 0.0M
2022-10-27 1,796.04 1,802.99 1,775.19 1,776.85 0.0M
2022-10-26 1,816.91 1,824.02 1,790.54 1,796.04 0.0M
2022-10-25 1,790.10 1,818.90 1,790.10 1,816.91 0.0M
2022-10-24 1,768.76 1,797.24 1,760.75 1,790.10 0.0M
2022-10-21 1,726.38 1,771.43 1,716.91 1,768.76 0.0M
2022-10-20 1,738.32 1,756.98 1,721.40 1,726.38 0.0M
2022-10-19 1,746.92 1,753.19 1,724.55 1,738.32 0.0M
2022-10-18 1,729.01 1,770.19 1,729.01 1,746.92 0.0M
2022-10-17 1,679.87 1,734.15 1,679.87 1,729.01 0.0M
2022-10-14 1,721.05 1,740.69 1,678.50 1,679.87 0.0M
2022-10-13 1,676.62 1,727.80 1,635.47 1,721.05 0.0M
2022-10-12 1,679.14 1,690.96 1,673.86 1,676.62 0.0M
2022-10-11 1,692.38 1,704.21 1,670.12 1,679.14 0.0M
2022-10-10 1,706.87 1,712.63 1,680.30 1,692.38 0.0M
2022-10-07 1,762.52 1,762.52 1,698.19 1,706.87 0.0M
2022-10-06 1,778.77 1,786.52 1,760.28 1,762.52 0.0M
2022-10-05 1,780.39 1,789.28 1,748.52 1,778.77 0.0M
2022-10-04 1,730.01 1,781.82 1,730.01 1,780.39 0.0M
2022-10-03 1,692.42 1,738.91 1,692.42 1,730.01 0.0M
2022-09-30 1,722.71 1,736.44 1,692.12 1,692.42 0.0M
2022-09-29 1,763.00 1,763.00 1,707.05 1,722.71 0.0M
2022-09-28 1,732.97 1,771.06 1,724.58 1,763.00 0.0M
2022-09-27 1,735.19 1,767.16 1,721.44 1,732.97 0.0M
2022-09-26 1,747.91 1,761.88 1,730.86 1,735.19 0.0M
2022-09-23 1,779.63 1,779.63 1,727.33 1,747.91 0.0M
2022-09-22 1,790.12 1,795.13 1,772.68 1,779.63 0.0M
2022-09-21 1,822.16 1,846.19 1,790.05 1,790.12 0.0M
2022-09-20 1,837.43 1,837.43 1,808.34 1,822.16 0.0M
2022-09-19 1,824.08 1,837.59 1,807.72 1,837.43 0.0M
2022-09-16 1,834.85 1,834.85 1,805.46 1,824.08 0.0M
2022-09-15 1,859.37 1,862.82 1,827.98 1,834.85 0.0M
2022-09-14 1,849.50 1,866.95 1,843.47 1,859.37 0.0M
2022-09-13 1,938.76 1,938.76 1,844.36 1,849.50 0.0M
2022-09-12 1,914.95 1,941.81 1,914.95 1,938.76 0.0M
2022-09-09 1,882.86 1,919.15 1,882.86 1,914.95 0.0M
2022-09-07 1,843.41 1,876.22 1,841.77 1,871.78 0.0M
2022-09-06 1,851.55 1,860.63 1,833.37 1,843.41 0.0M
2022-09-02 1,874.03 1,898.93 1,842.88 1,851.55 0.0M
2022-09-01 1,867.78 1,875.06 1,842.66 1,874.03 0.0M
2022-08-31 1,883.35 1,898.36 1,867.77 1,867.78 0.0M
2022-08-30 1,903.79 1,912.56 1,871.65 1,883.35 0.0M
2022-08-29 1,920.37 1,920.37 1,897.60 1,903.79 0.0M
2022-08-26 1,988.84 1,992.61 1,920.37 1,920.37 0.0M
2022-08-25 1,962.00 1,989.09 1,962.00 1,988.84 0.0M
2022-08-24 1,959.11 1,970.71 1,954.38 1,962.00 0.0M
2022-08-23 1,963.63 1,972.89 1,956.52 1,959.11 0.0M
2022-08-22 2,007.67 2,007.67 1,959.56 1,963.63 0.0M
2022-08-19 2,035.66 2,035.66 2,003.70 2,007.67 0.0M
2022-08-18 2,032.66 2,040.33 2,024.90 2,035.66 0.0M
2022-08-17 2,045.05 2,047.10 2,022.90 2,032.66 0.0M
2022-08-16 2,042.11 2,055.44 2,031.26 2,045.05 0.0M
2022-08-15 2,031.13 2,044.33 2,022.20 2,042.11 0.0M
2022-08-12 1,994.34 2,031.16 1,994.34 2,031.13 0.0M
2022-08-11 2,000.62 2,020.81 1,991.50 1,994.34 0.0M
2022-08-10 1,956.85 2,000.66 1,956.85 2,000.62 0.0M
2022-08-09 1,965.23 1,965.23 1,951.01 1,956.85 0.0M
2022-08-08 1,972.93 1,991.75 1,958.28 1,965.23 0.0M
2022-08-05 1,980.20 1,980.20 1,958.45 1,972.93 0.0M
2022-08-04 1,979.00 1,983.77 1,968.62 1,980.20 0.0M
2022-08-03 1,943.38 1,985.01 1,943.38 1,979.00 0.0M
2022-08-02 1,957.49 1,967.24 1,936.95 1,943.38 0.0M
2022-08-01 1,964.50 1,974.38 1,948.10 1,957.49 0.0M
2022-07-29 1,930.55 1,969.50 1,930.55 1,964.50 0.0M
2022-07-28 1,910.35 1,935.19 1,891.68 1,930.55 0.0M
2022-07-27 1,855.23 1,917.84 1,855.23 1,910.35 0.0M
2022-07-26 1,885.03 1,885.03 1,850.10 1,855.23 0.0M
2022-07-25 1,886.42 1,890.36 1,874.13 1,885.03 0.0M
2022-07-22 1,906.35 1,911.33 1,875.44 1,886.42 0.0M
2022-07-21 1,882.75 1,906.44 1,869.89 1,906.35 0.0M
2022-07-20 1,869.78 1,890.44 1,864.17 1,882.75 0.0M
2022-07-19 1,821.27 1,870.94 1,821.27 1,869.78 0.0M
2022-07-18 1,839.62 1,858.24 1,816.04 1,821.27 0.0M
2022-07-15 1,805.56 1,839.79 1,805.56 1,839.62 0.0M
2022-07-14 1,803.60 1,808.75 1,767.26 1,805.56 0.0M
2022-07-13 1,807.73 1,816.67 1,779.37 1,803.60 0.0M
2022-07-12 1,828.06 1,837.85 1,799.67 1,807.73 0.0M
2022-07-11 1,853.08 1,853.08 1,824.33 1,828.06 0.0M
2022-07-08 1,851.39 1,861.08 1,836.34 1,853.08 0.0M
2022-07-07 1,821.99 1,854.55 1,821.99 1,851.39 0.0M
2022-07-06 1,813.62 1,834.14 1,804.58 1,821.99 0.0M
2022-07-05 1,804.42 1,813.81 1,769.11 1,813.62 0.0M
2022-07-01 1,789.31 1,805.83 1,771.01 1,804.42 0.0M
2022-06-30 1,807.72 1,807.72 1,765.65 1,789.31 0.0M
2022-06-29 1,803.70 1,817.28 1,797.27 1,807.72 0.0M
2022-06-28 1,847.67 1,868.09 1,803.28 1,803.70 0.0M
2022-06-27 1,855.79 1,864.61 1,842.06 1,847.67 0.0M
2022-06-24 1,802.94 1,856.22 1,802.94 1,855.79 0.0M
2022-06-23 1,783.05 1,806.27 1,777.10 1,802.94 0.0M
2022-06-22 1,785.92 1,804.76 1,764.53 1,783.05 0.0M
2022-06-21 1,737.40 1,793.56 1,737.40 1,785.92 0.0M
2022-06-17 1,732.39 1,752.36 1,721.79 1,737.40 0.0M
2022-06-16 1,789.43 1,789.43 1,718.10 1,732.39 0.0M
2022-06-15 1,757.19 1,810.46 1,755.84 1,789.43 0.0M
2022-06-14 1,761.69 1,773.98 1,743.04 1,757.19 0.0M
2022-06-13 1,831.98 1,831.98 1,755.14 1,761.69 0.0M
2022-06-10 1,890.56 1,890.56 1,831.86 1,831.98 0.0M
2022-06-09 1,937.97 1,943.43 1,890.25 1,890.56 0.0M
2022-06-08 1,954.41 1,958.68 1,933.64 1,937.97 0.0M
2022-06-07 1,936.44 1,956.50 1,915.23 1,954.41 0.0M
2022-06-06 1,931.77 1,963.72 1,929.86 1,936.44 0.0M
2022-06-03 1,971.68 1,971.68 1,926.78 1,931.77 0.0M
2022-06-02 1,934.19 1,971.84 1,919.97 1,971.68 0.0M
2022-06-01 1,945.84 1,967.96 1,922.10 1,934.19 0.0M
2022-05-31 1,953.36 1,963.49 1,930.13 1,945.84 0.0M
2022-05-27 1,903.76 1,953.40 1,903.76 1,953.36 0.0M
2022-05-26 1,866.24 1,912.16 1,865.61 1,903.76 0.0M
2022-05-25 1,847.91 1,877.52 1,840.92 1,866.24 0.0M
2022-05-24 1,867.59 1,867.59 1,819.30 1,847.91 0.0M
2022-05-23 1,829.91 1,871.06 1,829.91 1,867.59 0.0M
2022-05-20 1,827.63 1,853.25 1,785.16 1,829.91 0.0M
2022-05-19 1,843.56 1,849.83 1,820.45 1,827.63 0.0M
2022-05-18 1,925.81 1,925.81 1,838.12 1,843.56 0.0M
2022-05-17 1,888.49 1,927.10 1,888.49 1,925.81 0.0M
2022-05-16 1,897.12 1,908.99 1,876.33 1,888.49 0.0M
2022-05-13 1,849.57 1,903.18 1,849.57 1,897.12 0.0M
2022-05-12 1,856.56 1,869.24 1,814.12 1,849.57 0.0M
2022-05-11 1,896.53 1,914.36 1,853.22 1,856.56 0.0M
2022-05-10 1,885.11 1,925.21 1,877.24 1,896.53 0.0M
2022-05-09 1,950.80 1,950.80 1,877.50 1,885.11 0.0M
2022-05-06 1,960.35 1,971.95 1,925.08 1,950.80 0.0M
2022-05-05 2,043.05 2,043.05 1,940.12 1,960.35 0.0M
2022-05-04 1,981.86 2,046.15 1,965.91 2,043.05 0.0M
2022-05-03 1,976.87 1,993.13 1,968.31 1,981.86 0.0M
2022-05-02 1,960.37 1,978.97 1,929.84 1,976.87 0.0M
2022-04-29 2,041.79 2,041.79 1,956.58 1,960.37 0.0M
2022-04-28 1,981.20 2,053.26 1,981.20 2,041.79 0.0M
2022-04-27 1,976.14 2,011.34 1,972.59 1,981.20 0.0M
2022-04-26 2,042.24 2,042.24 1,976.11 1,976.14 0.0M
2022-04-25 2,027.32 2,043.74 1,996.94 2,042.24 0.0M
2022-04-22 2,082.99 2,082.99 2,025.30 2,027.32 0.0M
2022-04-21 2,113.36 2,146.22 2,078.04 2,082.99 0.0M
2022-04-20 2,126.05 2,134.85 2,107.76 2,113.36 0.0M
2022-04-19 2,092.70 2,130.24 2,088.83 2,126.05 0.0M
2022-04-18 2,091.50 2,101.61 2,080.72 2,092.70 0.0M
2022-04-14 2,126.40 2,130.10 2,090.55 2,091.50 0.0M
2022-04-13 2,099.49 2,130.72 2,095.20 2,126.40 0.0M
2022-04-12 2,106.89 2,136.90 2,091.72 2,099.49 0.0M
2022-04-11 2,151.51 2,151.51 2,105.02 2,106.89 0.0M
2022-04-08 2,164.25 2,169.45 2,147.77 2,151.51 0.0M
2022-04-07 2,154.32 2,175.11 2,139.18 2,164.25 0.0M
2022-04-06 2,184.22 2,184.22 2,139.41 2,154.32 0.0M
2022-04-05 2,216.64 2,219.46 2,179.10 2,184.22 0.0M
2022-04-04 2,187.89 2,216.92 2,186.71 2,216.64 0.0M
2022-04-01 2,182.86 2,191.31 2,169.17 2,187.89 0.0M
2022-03-31 2,221.05 2,221.05 2,182.86 2,182.86 0.0M
2022-03-30 2,236.30 2,236.30 2,210.38 2,221.05 0.0M
2022-03-29 2,211.59 2,239.64 2,211.59 2,236.30 0.0M
2022-03-28 2,187.87 2,211.76 2,180.31 2,211.59 0.0M
2022-03-25 2,180.44 2,193.38 2,167.78 2,187.87 0.0M
2022-03-24 2,146.42 2,180.67 2,146.42 2,180.44 0.0M
2022-03-23 2,171.67 2,172.37 2,146.32 2,146.42 0.0M
2022-03-22 2,142.63 2,176.32 2,142.63 2,171.67 0.0M
2022-03-21 2,142.55 2,153.37 2,122.84 2,142.63 0.0M
2022-03-18 2,110.44 2,142.58 2,099.94 2,142.55 0.0M
2022-03-17 2,084.31 2,110.45 2,072.05 2,110.44 0.0M
2022-03-16 2,032.45 2,084.43 2,029.46 2,084.31 0.0M
2022-03-15 1,980.78 2,036.34 1,980.78 2,032.45 0.0M
2022-03-14 2,000.20 2,019.89 1,977.20 1,980.78 0.0M
2022-03-11 2,030.51 2,045.76 1,998.79 2,000.20 0.0M
2022-03-10 2,041.41 2,041.41 2,005.99 2,030.51 0.0M
2022-03-09 1,982.12 2,050.02 1,982.12 2,041.41 0.0M
2022-03-08 1,996.96 2,035.41 1,971.41 1,982.12 0.0M
2022-03-07 2,061.75 2,061.75 1,996.43 1,996.96 0.0M
2022-03-04 2,083.37 2,083.37 2,043.17 2,061.75 0.0M
2022-03-03 2,100.62 2,115.01 2,074.67 2,083.37 0.0M
2022-03-02 2,065.94 2,106.85 2,065.94 2,100.62 0.0M
2022-03-01 2,095.96 2,098.34 2,051.98 2,065.94 0.0M
2022-02-28 2,099.72 2,102.82 2,066.09 2,095.96 0.0M
2022-02-25 2,059.91 2,099.99 2,053.69 2,099.72 0.0M
2022-02-24 2,024.45 2,061.87 1,961.11 2,059.91 0.0M
2022-02-23 2,067.14 2,087.33 2,022.65 2,024.45 0.0M
2022-02-22 2,092.04 2,096.87 2,047.13 2,067.14 0.0M
2022-02-18 2,110.08 2,116.54 2,079.66 2,092.04 0.0M
2022-02-17 2,159.88 2,159.88 2,107.28 2,110.08 0.0M
2022-02-16 2,162.83 2,166.35 2,136.86 2,159.88 0.0M
2022-02-15 2,124.50 2,163.26 2,124.50 2,162.83 0.0M
2022-02-14 2,127.05 2,137.57 2,104.62 2,124.50 0.0M
2022-02-11 2,177.65 2,187.97 2,118.85 2,127.05 0.0M
2022-02-10 2,219.74 2,219.74 2,168.75 2,177.65 0.0M
2022-02-09 2,190.79 2,220.58 2,190.79 2,219.74 0.0M
2022-02-08 2,172.04 2,195.85 2,162.18 2,190.79 0.0M
2022-02-07 2,183.66 2,194.38 2,165.18 2,172.04 0.0M
2022-02-04 2,159.05 2,203.29 2,157.21 2,183.66 0.0M
2022-02-03 2,229.53 2,229.53 2,156.01 2,159.05 0.0M
2022-02-02 2,213.52 2,232.26 2,206.62 2,229.53 0.0M
2022-02-01 2,198.74 2,215.60 2,182.39 2,213.52 0.0M
2022-01-31 2,149.77 2,199.24 2,144.14 2,198.74 0.0M
2022-01-28 2,088.55 2,149.84 2,074.65 2,149.77 0.0M
2022-01-27 2,103.03 2,140.59 2,083.20 2,088.55 0.0M
2022-01-26 2,098.96 2,156.50 2,082.30 2,103.03 0.0M
2022-01-25 2,128.06 2,128.48 2,070.31 2,098.96 0.0M
2022-01-24 2,125.31 2,130.56 2,029.20 2,128.06 0.0M
2022-01-21 2,174.47 2,176.70 2,125.16 2,125.31 0.0M
2022-01-20 2,198.04 2,234.00 2,172.69 2,174.47 0.0M
2022-01-19 2,219.10 2,240.97 2,197.18 2,198.04 0.0M
2022-01-18 2,266.75 2,266.75 2,215.21 2,219.10 0.0M
2022-01-14 2,261.40 2,269.69 2,244.41 2,266.75 0.0M
2022-01-13 2,304.77 2,316.51 2,257.41 2,261.40 0.0M
2022-01-12 2,295.71 2,316.56 2,295.63 2,304.77 0.0M
2022-01-11 2,273.56 2,296.01 2,259.10 2,295.71 0.0M
2022-01-10 2,272.36 2,274.87 2,223.44 2,273.56 0.0M
2022-01-07 2,285.97 2,292.32 2,263.84 2,272.36 0.0M
2022-01-06 2,293.03 2,300.69 2,270.87 2,285.97 0.0M
2022-01-05 2,345.33 2,345.33 2,293.03 2,293.03 0.0M
2022-01-04 2,360.29 2,368.46 2,334.33 2,345.41 0.0M
2022-01-03 2,329.02 2,360.31 2,329.02 2,360.29 0.0M