ARCA North American Telecommunications

🏛️ usa →
1,451.34
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
2025-09-26 1,442.65 1,458.71 1,442.65 1,451.34 0.0M
2025-09-25 1,447.23 1,450.58 1,437.89 1,442.65 0.0M
2025-09-24 1,464.52 1,464.52 1,444.47 1,447.23 0.0M
2025-09-23 1,463.72 1,478.65 1,463.26 1,464.52 0.0M
2025-09-22 1,450.67 1,470.64 1,449.57 1,463.72 0.0M
2025-09-19 1,453.57 1,458.23 1,447.98 1,450.67 0.0M
2025-09-18 1,461.34 1,463.65 1,448.75 1,453.57 0.0M
2025-09-17 1,451.55 1,477.38 1,451.55 1,461.34 0.0M
2025-09-16 1,461.98 1,461.98 1,444.64 1,451.55 0.0M
2025-09-15 1,468.43 1,478.43 1,458.31 1,461.98 0.0M
2025-09-12 1,481.26 1,481.26 1,463.53 1,468.43 0.0M
2025-09-11 1,447.76 1,482.13 1,447.76 1,481.26 0.0M
2025-09-10 1,450.22 1,461.60 1,443.12 1,447.76 0.0M
2025-09-09 1,452.72 1,452.93 1,436.90 1,450.22 0.0M
2025-09-08 1,474.38 1,474.38 1,437.05 1,452.72 0.0M
2025-09-05 1,469.79 1,486.71 1,469.79 1,474.38 0.0M
2025-09-04 1,465.92 1,483.24 1,465.06 1,469.79 0.0M
2025-09-03 1,476.97 1,476.97 1,460.13 1,465.92 0.0M
2025-09-02 1,497.09 1,497.09 1,474.60 1,476.97 0.0M
2025-08-29 1,487.64 1,498.61 1,482.86 1,497.09 0.0M
2025-08-28 1,498.81 1,502.91 1,484.13 1,487.64 0.0M
2025-08-27 1,485.69 1,500.84 1,478.82 1,498.81 0.0M
2025-08-26 1,492.90 1,496.78 1,484.02 1,485.69 0.0M
2025-08-25 1,495.90 1,502.16 1,490.95 1,492.90 0.0M
2025-08-22 1,478.86 1,507.10 1,478.86 1,495.90 0.0M
2025-08-21 1,475.96 1,478.86 1,464.37 1,478.86 0.0M
2025-08-20 1,473.08 1,481.66 1,472.69 1,475.96 0.0M
2025-08-19 1,475.07 1,479.87 1,471.05 1,473.08 0.0M
2025-08-18 1,467.03 1,480.85 1,465.97 1,475.07 0.0M
2025-08-15 1,457.83 1,473.40 1,454.27 1,467.03 0.0M
2025-08-14 1,464.27 1,464.27 1,438.59 1,457.83 0.0M
2025-08-13 1,446.70 1,467.06 1,446.45 1,464.27 0.0M
2025-08-12 1,417.08 1,448.50 1,417.08 1,446.70 0.0M
2025-08-11 1,419.36 1,436.38 1,411.80 1,417.08 0.0M
2025-08-08 1,428.06 1,442.54 1,417.97 1,419.36 0.0M
2025-08-07 1,420.44 1,428.56 1,410.49 1,428.06 0.0M
2025-08-06 1,431.15 1,439.83 1,419.49 1,420.44 0.0M
2025-08-05 1,435.32 1,437.72 1,424.55 1,431.15 0.0M
2025-08-04 1,429.75 1,441.10 1,428.94 1,435.32 0.0M
2025-08-01 1,445.97 1,448.47 1,410.53 1,429.75 0.0M
2025-07-31 1,455.98 1,456.69 1,443.19 1,445.97 0.0M
2025-07-30 1,463.85 1,469.14 1,449.38 1,455.98 0.0M
2025-07-29 1,472.81 1,472.81 1,458.88 1,463.85 0.0M
2025-07-28 1,492.16 1,492.16 1,471.89 1,472.81 0.0M
2025-07-25 1,507.80 1,509.32 1,484.23 1,492.16 0.0M
2025-07-24 1,522.07 1,522.36 1,505.65 1,507.80 0.0M
2025-07-23 1,500.47 1,522.64 1,499.86 1,522.07 0.0M
2025-07-22 1,478.26 1,501.82 1,478.26 1,500.47 0.0M
2025-07-21 1,453.93 1,483.85 1,453.93 1,478.26 0.0M
2025-07-18 1,458.03 1,464.28 1,444.97 1,453.93 0.0M
2025-07-17 1,445.27 1,462.62 1,442.78 1,458.03 0.0M
2025-07-16 1,434.32 1,448.54 1,428.06 1,445.27 0.0M
2025-07-15 1,439.24 1,444.66 1,432.58 1,434.32 0.0M
2025-07-14 1,426.95 1,443.59 1,426.95 1,439.24 0.0M
2025-07-11 1,432.56 1,436.11 1,420.06 1,426.95 0.0M
2025-07-10 1,426.15 1,439.70 1,420.04 1,432.56 0.0M
2025-07-09 1,427.38 1,431.76 1,413.70 1,426.15 0.0M
2025-07-08 1,416.40 1,429.49 1,415.92 1,427.38 0.0M
2025-07-07 1,425.21 1,427.01 1,407.58 1,416.40 0.0M
2025-07-03 1,418.32 1,428.72 1,417.31 1,425.21 0.0M
2025-07-02 1,414.43 1,420.98 1,406.34 1,418.32 0.0M
2025-07-01 1,399.21 1,421.93 1,398.65 1,414.43 0.0M
2025-06-30 1,391.23 1,401.00 1,385.72 1,399.21 0.0M
2025-06-27 1,390.22 1,405.36 1,385.00 1,391.23 0.0M
2025-06-26 1,386.80 1,402.81 1,382.74 1,390.22 0.0M
2025-06-25 1,406.89 1,406.89 1,384.36 1,386.80 0.0M
2025-06-24 1,381.11 1,412.07 1,381.11 1,406.89 0.0M
2025-06-23 1,342.37 1,381.28 1,334.84 1,381.11 0.0M
2025-06-20 1,340.18 1,361.62 1,340.18 1,342.37 0.0M
2025-06-18 1,325.82 1,350.09 1,325.82 1,340.18 0.0M
2025-06-17 1,351.13 1,351.13 1,321.48 1,325.82 0.0M
2025-06-16 1,332.73 1,363.24 1,332.73 1,351.13 0.0M
2025-06-13 1,343.34 1,349.07 1,331.45 1,332.73 0.0M
2025-06-12 1,334.47 1,343.58 1,333.70 1,343.34 0.0M
2025-06-11 1,346.66 1,351.17 1,331.20 1,334.47 0.0M
2025-06-10 1,330.39 1,350.65 1,329.87 1,346.66 0.0M
2025-06-09 1,313.01 1,342.65 1,313.01 1,330.39 0.0M
2025-06-06 1,306.55 1,313.56 1,303.21 1,313.01 0.0M
2025-06-05 1,293.94 1,308.03 1,289.99 1,306.55 0.0M
2025-06-04 1,292.94 1,301.58 1,285.05 1,293.94 0.0M
2025-06-03 1,281.28 1,295.37 1,276.57 1,292.94 0.0M
2025-06-02 1,273.27 1,284.18 1,266.79 1,281.28 0.0M
2025-05-30 1,270.96 1,276.51 1,264.10 1,273.27 0.0M
2025-05-29 1,276.25 1,279.80 1,264.57 1,270.96 0.0M
2025-05-28 1,287.33 1,288.03 1,272.72 1,276.25 0.0M
2025-05-27 1,258.89 1,292.30 1,258.89 1,287.33 0.0M
2025-05-23 1,260.31 1,260.45 1,246.55 1,258.89 0.0M
2025-05-22 1,261.97 1,274.39 1,256.40 1,260.31 0.0M
2025-05-21 1,283.11 1,283.11 1,257.67 1,261.97 0.0M
2025-05-20 1,274.21 1,288.88 1,272.36 1,283.11 0.0M
2025-05-19 1,286.19 1,286.19 1,269.28 1,274.21 0.0M
2025-05-16 1,281.97 1,288.78 1,276.79 1,286.19 0.0M
2025-05-15 1,265.26 1,282.69 1,265.26 1,281.97 0.0M
2025-05-14 1,275.98 1,278.91 1,259.02 1,265.26 0.0M
2025-05-13 1,295.48 1,302.82 1,273.14 1,275.98 0.0M
2025-05-12 1,306.71 1,315.50 1,285.67 1,295.48 0.0M
2025-05-09 1,288.80 1,308.26 1,288.80 1,306.71 0.0M
2025-05-08 1,300.51 1,306.45 1,288.78 1,288.80 0.0M
2025-05-07 1,309.74 1,321.45 1,297.45 1,300.51 0.0M
2025-05-06 1,283.44 1,311.91 1,275.37 1,309.74 0.0M
2025-05-05 1,286.15 1,289.86 1,268.77 1,283.44 0.0M
2025-05-02 1,306.56 1,314.19 1,280.69 1,286.15 0.0M
2025-05-01 1,325.19 1,326.94 1,303.40 1,306.56 0.0M
2025-04-30 1,328.43 1,328.43 1,296.36 1,325.19 0.0M
2025-04-29 1,313.60 1,331.11 1,313.60 1,328.43 0.0M
2025-04-28 1,291.73 1,314.76 1,291.73 1,313.60 0.0M
2025-04-25 1,304.31 1,304.31 1,275.52 1,291.73 0.0M
2025-04-24 1,287.68 1,311.84 1,287.68 1,304.31 0.0M
2025-04-23 1,287.22 1,310.21 1,281.02 1,287.68 0.0M
2025-04-22 1,278.34 1,298.98 1,276.68 1,287.22 0.0M
2025-04-21 1,309.56 1,309.56 1,269.14 1,278.34 0.0M
2025-04-17 1,285.76 1,313.02 1,285.76 1,309.56 0.0M
2025-04-16 1,299.83 1,307.45 1,280.06 1,285.76 0.0M
2025-04-15 1,297.07 1,306.79 1,297.07 1,299.83 0.0M
2025-04-14 1,275.47 1,303.29 1,275.47 1,297.07 0.0M
2025-04-11 1,256.57 1,277.65 1,252.21 1,275.47 0.0M
2025-04-10 1,271.69 1,271.69 1,232.09 1,256.57 0.0M
2025-04-09 1,219.15 1,282.64 1,197.62 1,271.69 0.0M
2025-04-08 1,249.91 1,275.17 1,206.88 1,219.15 0.0M
2025-04-07 1,267.90 1,298.04 1,213.58 1,249.91 0.0M
2025-04-04 1,331.68 1,331.68 1,265.48 1,267.90 0.0M
2025-04-03 1,332.15 1,343.87 1,322.32 1,331.68 0.0M
2025-04-02 1,334.82 1,336.20 1,323.60 1,332.15 0.0M
2025-04-01 1,335.92 1,344.56 1,322.81 1,334.82 0.0M
2025-03-31 1,343.61 1,344.94 1,331.36 1,335.92 0.0M
2025-03-28 1,366.84 1,369.42 1,340.75 1,343.61 0.0M
2025-03-27 1,356.95 1,371.58 1,343.64 1,366.84 0.0M
2025-03-26 1,347.73 1,359.37 1,347.73 1,353.17 0.0M
2025-03-25 1,356.95 1,358.59 1,343.64 1,347.73 0.0M
2025-03-24 1,351.03 1,368.32 1,351.03 1,356.95 0.0M
2025-03-21 1,342.49 1,353.46 1,335.81 1,351.03 0.0M
2025-03-20 1,349.81 1,349.81 1,337.40 1,342.49 0.0M
2025-03-19 1,355.87 1,358.26 1,339.87 1,349.81 0.0M
2025-03-14 1,317.77 1,344.34 1,317.45 1,343.07 0.0M
2025-03-13 1,331.21 1,340.84 1,313.80 1,317.77 0.0M
2025-03-12 1,352.50 1,356.30 1,323.97 1,331.21 0.0M
2025-03-11 1,366.04 1,366.04 1,332.21 1,352.50 0.0M
2025-03-10 1,389.10 1,390.35 1,358.65 1,366.04 0.0M
2025-03-07 1,361.79 1,394.41 1,356.69 1,389.10 0.0M
2025-03-06 1,349.80 1,362.06 1,337.54 1,361.79 0.0M
2025-03-05 1,316.94 1,351.74 1,316.94 1,349.80 0.0M
2025-03-04 1,320.62 1,333.22 1,311.13 1,316.94 0.0M
2025-03-03 1,327.29 1,344.25 1,313.50 1,320.62 0.0M
2025-02-28 1,319.11 1,327.42 1,311.79 1,327.29 0.0M
2025-02-27 1,323.52 1,329.38 1,317.32 1,319.11 0.0M
2025-02-26 1,328.50 1,347.25 1,322.03 1,323.52 0.0M
2025-02-25 1,329.13 1,341.70 1,327.04 1,328.50 0.0M
2025-02-24 1,330.86 1,341.54 1,322.48 1,329.13 0.0M
2025-02-21 1,344.81 1,348.73 1,328.40 1,330.86 0.0M
2025-02-20 1,349.21 1,349.21 1,327.01 1,344.81 0.0M
2025-02-19 1,351.00 1,356.82 1,346.37 1,349.21 0.0M
2025-02-18 1,350.00 1,361.04 1,348.67 1,351.00 0.0M
2025-02-14 1,340.20 1,351.60 1,339.02 1,350.00 0.0M
2025-02-13 1,305.52 1,341.03 1,305.52 1,340.20 0.0M
2025-02-12 1,314.56 1,314.56 1,295.53 1,305.52 0.0M
2025-02-11 1,313.97 1,319.28 1,304.60 1,314.56 0.0M
2025-02-10 1,288.34 1,318.78 1,288.34 1,313.97 0.0M
2025-02-07 1,296.47 1,298.68 1,281.49 1,288.34 0.0M
2025-02-06 1,292.63 1,302.99 1,285.52 1,296.47 0.0M
2025-02-05 1,265.88 1,292.88 1,265.88 1,292.63 0.0M
2025-02-04 1,253.54 1,270.18 1,253.54 1,265.88 0.0M
2025-02-03 1,251.98 1,256.84 1,232.41 1,253.54 0.0M
2025-01-31 1,253.55 1,270.06 1,247.42 1,251.98 0.0M
2025-01-30 1,255.17 1,263.65 1,247.09 1,253.55 0.0M
2025-01-29 1,274.62 1,281.73 1,250.06 1,255.17 0.0M
2025-01-28 1,277.83 1,282.05 1,268.43 1,274.62 0.0M
2025-01-27 1,276.51 1,293.10 1,273.94 1,277.83 0.0M
2025-01-24 1,264.36 1,282.86 1,264.36 1,276.51 0.0M
2025-01-23 1,266.52 1,266.52 1,247.16 1,264.36 0.0M
2025-01-22 1,275.59 1,277.09 1,262.71 1,266.52 0.0M
2025-01-21 1,263.75 1,283.71 1,263.75 1,275.59 0.0M
2025-01-17 1,252.83 1,265.72 1,252.83 1,263.75 0.0M
2025-01-16 1,244.79 1,256.15 1,244.65 1,252.83 0.0M
2025-01-15 1,235.17 1,264.98 1,235.17 1,244.79 0.0M
2025-01-14 1,233.79 1,238.73 1,222.12 1,235.17 0.0M
2025-01-13 1,238.48 1,238.48 1,223.36 1,233.79 0.0M
2025-01-10 1,269.65 1,269.65 1,237.32 1,238.48 0.0M
2025-01-08 1,268.28 1,269.82 1,250.74 1,269.65 0.0M
2025-01-07 1,280.50 1,285.30 1,265.61 1,268.28 0.0M
2025-01-06 1,288.52 1,291.45 1,280.23 1,280.50 0.0M
2025-01-03 1,285.11 1,295.45 1,285.11 1,288.52 0.0M
2025-01-02 1,282.86 1,296.71 1,281.71 1,285.11 0.0M