ARB IOT Group Ltd (ARBB) stock
ARBBNasdaqServices-Computer Integrated Systems DesignFiscal year ends June 30
$3.61+0.06 (+1.76%)
Close on Nov 13, 2026Market cap $6.37MP/E –Yield –
Price history
Arb Iot share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.61
+1.76% on the day
52-week range
$3.16 – $10.67
-66.2% from the high
Change over 52 weeks
-47.1%
From $6.83 on Nov 13, 2025
Average volume
5,918
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.56 | $3.61 | $3.56 | $3.61 | +1.76% | 1,201 |
| Nov 12, 2026 | $3.46 | $3.56 | $3.46 | $3.55 | -0.63% | 5,216 |
| Nov 11, 2026 | $3.73 | $3.73 | $3.57 | $3.57 | -5.09% | 2,956 |
| Nov 10, 2026 | $3.79 | $3.80 | $3.38 | $3.76 | +2.35% | 4,364 |
| Nov 9, 2026 | $3.55 | $3.68 | $3.48 | $3.68 | +6.99% | 2,785 |
| Nov 6, 2026 | $3.50 | $3.60 | $3.44 | $3.44 | -4.05% | 7,550 |
| Nov 5, 2026 | $3.40 | $3.59 | $3.16 | $3.58 | -2.98% | 10,621 |
| Nov 4, 2026 | $3.60 | $3.69 | $3.60 | $3.69 | -2.38% | 4,688 |
| Nov 3, 2026 | $3.68 | $3.81 | $3.68 | $3.78 | +2.16% | 3,534 |
| Nov 2, 2026 | $3.86 | $4.00 | $3.70 | $3.70 | -0.27% | 9,313 |
| Oct 30, 2026 | $3.69 | $3.95 | $3.50 | $3.71 | +6.00% | 18,046 |
| Oct 29, 2026 | $3.77 | $3.79 | $3.50 | $3.50 | -10.03% | 5,743 |
| Oct 28, 2026 | $4.18 | $4.29 | $3.65 | $3.89 | -3.23% | 18,642 |
| Oct 27, 2026 | $4.00 | $4.02 | $3.99 | $4.02 | +1.52% | 5,588 |
| Oct 26, 2026 | $4.00 | $4.00 | $3.96 | $3.96 | -3.41% | 2,811 |
| Oct 23, 2026 | $4.02 | $4.16 | $3.90 | $4.10 | -3.97% | 15,645 |
| Oct 22, 2026 | $4.00 | $4.29 | $3.90 | $4.27 | +8.02% | 5,676 |
| Oct 21, 2026 | $4.13 | $4.13 | $3.90 | $3.95 | -3.13% | 4,647 |
| Oct 20, 2026 | $4.37 | $4.37 | $4.07 | $4.08 | +0.74% | 1,831 |
| Oct 19, 2026 | $4.01 | $4.18 | $3.90 | $4.05 | +2.33% | 12,770 |
| Oct 16, 2026 | $3.94 | $4.12 | $3.94 | $3.96 | -3.47% | 1,663 |
| Oct 15, 2026 | $3.97 | $4.10 | $3.92 | $4.10 | +1.49% | 1,504 |
| Oct 14, 2026 | $4.10 | $4.11 | $4.04 | $4.04 | -2.64% | 9,661 |
| Oct 13, 2026 | $4.10 | $4.20 | $4.10 | $4.15 | -2.59% | 11,495 |
| Oct 12, 2026 | $4.26 | $4.26 | $4.26 | $4.26 | -2.52% | 6,266 |
| Oct 9, 2026 | $4.37 | $4.37 | $4.37 | $4.37 | +5.30% | 681 |
| Oct 8, 2026 | $4.26 | $4.34 | $4.11 | $4.15 | -2.47% | 8,757 |
| Oct 7, 2026 | $4.26 | $4.37 | $4.12 | $4.26 | -5.02% | 10,692 |
| Oct 6, 2026 | $4.47 | $4.48 | $4.47 | $4.48 | 0.00% | 1,418 |
| Oct 5, 2026 | $4.55 | $4.55 | $4.41 | $4.48 | -2.61% | 4,182 |
| Oct 2, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | – |
| Oct 1, 2026 | $4.44 | $4.60 | $4.43 | $4.60 | +4.07% | 5,252 |
| Sep 30, 2026 | $4.47 | $4.47 | $4.35 | $4.42 | -4.33% | 3,398 |
| Sep 29, 2026 | $4.66 | $4.70 | $4.62 | $4.62 | +8.20% | 1,787 |
| Sep 28, 2026 | $4.24 | $4.48 | $4.23 | $4.27 | -4.47% | 1,226 |
| Sep 25, 2026 | $4.57 | $4.57 | $4.47 | $4.47 | +6.43% | 2,034 |
| Sep 24, 2026 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | – |
| Sep 23, 2026 | $4.49 | $4.49 | $4.20 | $4.20 | -7.89% | 7,066 |
| Sep 22, 2026 | $4.65 | $4.65 | $4.35 | $4.56 | +3.64% | 1,501 |
| Sep 21, 2026 | $4.39 | $4.48 | $4.26 | $4.40 | -4.86% | 1,899 |
| Sep 18, 2026 | $4.61 | $4.63 | $4.61 | $4.63 | +3.25% | 1,103 |
| Sep 17, 2026 | $4.49 | $4.57 | $4.48 | $4.48 | +1.80% | 1,685 |
| Sep 16, 2026 | $4.27 | $4.40 | $4.27 | $4.40 | +4.05% | 1,118 |
| Sep 15, 2026 | $4.36 | $4.37 | $4.23 | $4.23 | -3.01% | 4,575 |
| Sep 14, 2026 | $4.56 | $4.56 | $4.35 | $4.36 | -2.90% | 7,397 |
| Sep 11, 2026 | $4.31 | $4.62 | $4.21 | $4.49 | -2.81% | 7,305 |
| Sep 10, 2026 | $4.21 | $4.62 | $4.21 | $4.62 | +7.94% | 934 |
| Sep 9, 2026 | $4.36 | $4.38 | $4.28 | $4.28 | -3.17% | 942 |
| Sep 8, 2026 | $4.26 | $4.42 | $4.26 | $4.42 | +0.23% | 1,056 |
| Sep 4, 2026 | $4.27 | $4.41 | $4.27 | $4.41 | +3.76% | 832 |
| Sep 3, 2026 | $4.43 | $4.43 | $4.23 | $4.25 | -2.30% | 1,917 |
| Sep 2, 2026 | $4.47 | $4.47 | $4.35 | $4.35 | +2.35% | 446 |
| Sep 1, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | -2.30% | 1,569 |
| Aug 31, 2026 | $4.33 | $4.35 | $4.33 | $4.35 | 0.00% | 1,413 |
| Aug 28, 2026 | $4.28 | $4.40 | $4.20 | $4.35 | +1.64% | 6,819 |
| Aug 27, 2026 | $4.49 | $4.60 | $4.25 | $4.28 | -0.23% | 8,065 |
| Aug 26, 2026 | $4.27 | $4.52 | $4.27 | $4.29 | -4.08% | 1,612 |
| Aug 25, 2026 | $4.22 | $4.64 | $4.22 | $4.47 | -6.17% | 1,860 |
| Aug 24, 2026 | $4.81 | $4.81 | $4.20 | $4.77 | +4.76% | 5,393 |
| Aug 21, 2026 | $5.19 | $5.20 | $4.28 | $4.55 | -14.15% | 21,444 |
| Aug 20, 2026 | $4.04 | $5.43 | $4.04 | $5.30 | +32.17% | 157,680 |
| Aug 19, 2026 | $4.24 | $4.24 | $4.01 | $4.01 | -6.28% | 1,883 |
| Aug 18, 2026 | $4.02 | $4.32 | $4.01 | $4.28 | +0.20% | 3,155 |
| Aug 17, 2026 | $4.52 | $4.52 | $4.23 | $4.27 | -4.90% | 7,581 |
| Aug 14, 2026 | $4.22 | $4.49 | $4.22 | $4.49 | +3.87% | 3,895 |
| Aug 13, 2026 | $4.35 | $4.42 | $4.19 | $4.32 | +4.16% | 2,154 |
| Aug 12, 2026 | $4.15 | $4.15 | $4.15 | $4.15 | -1.19% | 1,797 |
| Aug 11, 2026 | $4.10 | $4.25 | $4.05 | $4.20 | -4.55% | 5,766 |
| Aug 10, 2026 | $4.40 | $4.40 | $4.40 | $4.40 | +7.32% | 340 |
| Aug 7, 2026 | $4.19 | $4.40 | $4.00 | $4.10 | -4.10% | 1,273 |
| Aug 6, 2026 | $4.19 | $4.34 | $4.19 | $4.28 | -0.34% | 1,461 |
| Aug 5, 2026 | $4.31 | $4.39 | $4.29 | $4.29 | -0.12% | 2,699 |
| Aug 4, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 2,443 |
| Aug 3, 2026 | $4.00 | $4.35 | $4.00 | $4.30 | +7.37% | 3,570 |
| Jul 31, 2026 | $4.08 | $4.08 | $4.00 | $4.00 | -2.79% | 663 |
| Jul 30, 2026 | $4.00 | $4.12 | $4.00 | $4.12 | +0.88% | 2,516 |
| Jul 29, 2026 | $4.07 | $4.13 | $4.00 | $4.08 | +0.23% | 6,146 |
| Jul 28, 2026 | $4.01 | $4.10 | $4.00 | $4.07 | +1.75% | 4,463 |
| Jul 27, 2026 | $4.03 | $4.03 | $4.00 | $4.00 | -4.08% | 2,310 |
| Jul 24, 2026 | $4.10 | $4.18 | $4.10 | $4.17 | -0.10% | 1,169 |
| Jul 23, 2026 | $4.25 | $4.25 | $4.17 | $4.17 | -3.93% | 2,067 |
| Jul 22, 2026 | $4.25 | $4.35 | $4.21 | $4.35 | +2.72% | 2,093 |
| Jul 21, 2026 | $4.24 | $4.48 | $4.23 | $4.23 | -2.76% | 3,994 |
| Jul 20, 2026 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | – |
| Jul 17, 2026 | $4.35 | $4.35 | $4.35 | $4.35 | -1.02% | 885 |
| Jul 16, 2026 | $4.35 | $4.40 | $4.32 | $4.40 | -0.00% | 1,822 |
| Jul 15, 2026 | $4.49 | $4.49 | $4.40 | $4.40 | -2.11% | 1,004 |
| Jul 14, 2026 | $4.32 | $4.62 | $4.32 | $4.49 | +6.40% | 1,682 |
| Jul 13, 2026 | $4.52 | $4.68 | $4.22 | $4.22 | -6.22% | 3,635 |
| Jul 10, 2026 | $4.37 | $4.50 | $4.33 | $4.50 | -0.11% | 857 |
| Jul 9, 2026 | $4.28 | $4.51 | $4.28 | $4.51 | +6.00% | 714 |
| Jul 8, 2026 | $4.67 | $4.68 | $4.25 | $4.25 | -11.54% | 6,646 |
| Jul 7, 2026 | $4.69 | $4.80 | $4.40 | $4.80 | -0.94% | 9,508 |
| Jul 6, 2026 | $4.41 | $4.85 | $4.40 | $4.85 | +5.43% | 1,940 |
| Jul 2, 2026 | $4.83 | $4.85 | $4.55 | $4.60 | -3.56% | 2,781 |
| Jul 1, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | – |
| Jun 30, 2026 | $4.78 | $4.82 | $4.62 | $4.77 | -3.64% | 2,089 |
| Jun 29, 2026 | $4.75 | $4.95 | $4.52 | $4.95 | +4.21% | 2,180 |
| Jun 26, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | +3.71% | 289 |
| Jun 25, 2026 | $4.65 | $4.83 | $4.52 | $4.58 | -2.45% | 4,370 |
| Jun 24, 2026 | $4.68 | $4.83 | $4.60 | $4.70 | +1.84% | 2,811 |
| Jun 23, 2026 | $4.72 | $4.80 | $4.61 | $4.61 | -5.69% | 1,397 |
| Jun 22, 2026 | $4.67 | $4.89 | $4.67 | $4.89 | +2.47% | 1,794 |
| Jun 18, 2026 | $4.68 | $5.05 | $4.68 | $4.77 | -2.85% | 8,307 |
| Jun 17, 2026 | $5.09 | $5.18 | $4.90 | $4.91 | -6.48% | 7,863 |
| Jun 16, 2026 | $5.58 | $5.59 | $5.15 | $5.25 | -6.25% | 8,166 |
| Jun 15, 2026 | $5.38 | $5.86 | $5.38 | $5.60 | +0.36% | 948 |
| Jun 12, 2026 | $5.63 | $5.96 | $5.15 | $5.58 | -2.45% | 15,334 |
| Jun 11, 2026 | $5.98 | $5.98 | $5.54 | $5.72 | -1.21% | 12,050 |
| Jun 10, 2026 | $5.85 | $5.85 | $5.36 | $5.79 | +2.21% | 2,529 |
| Jun 9, 2026 | $5.60 | $5.67 | $5.36 | $5.67 | +5.30% | 5,671 |
| Jun 8, 2026 | $5.47 | $5.47 | $5.38 | $5.38 | -4.10% | 2,652 |
| Jun 5, 2026 | $5.36 | $5.61 | $5.36 | $5.61 | +4.26% | 12,714 |
| Jun 4, 2026 | $5.37 | $5.50 | $5.36 | $5.38 | +0.20% | 13,749 |
| Jun 3, 2026 | $5.18 | $5.50 | $5.18 | $5.37 | +3.67% | 20,735 |
| Jun 2, 2026 | $5.13 | $5.20 | $5.13 | $5.18 | 0.00% | 5,896 |
| Jun 1, 2026 | $5.22 | $5.23 | $5.01 | $5.18 | +0.39% | 5,822 |
| May 29, 2026 | $5.15 | $5.16 | $5.00 | $5.16 | +0.19% | 10,977 |
| May 28, 2026 | $4.99 | $5.30 | $4.96 | $5.15 | +2.18% | 34,095 |
| May 27, 2026 | $4.76 | $5.07 | $4.76 | $5.04 | +4.35% | 5,354 |
| May 26, 2026 | $4.60 | $4.83 | $4.60 | $4.83 | +4.77% | 13,808 |
| May 22, 2026 | $4.70 | $4.75 | $4.55 | $4.61 | -0.86% | 5,554 |
| May 21, 2026 | $4.50 | $4.65 | $4.50 | $4.65 | +1.09% | 4,178 |
| May 20, 2026 | $4.50 | $4.60 | $4.41 | $4.60 | +2.45% | 6,717 |
| May 19, 2026 | $4.59 | $4.65 | $4.41 | $4.49 | -3.85% | 5,251 |
| May 18, 2026 | $4.50 | $4.70 | $4.50 | $4.67 | +0.21% | 5,778 |
| May 15, 2026 | $4.73 | $4.82 | $4.56 | $4.66 | -4.70% | 7,034 |
| May 14, 2026 | $4.62 | $5.05 | $4.62 | $4.89 | +0.41% | 17,506 |
| May 13, 2026 | $4.69 | $4.89 | $4.58 | $4.87 | +3.84% | 10,686 |
| May 12, 2026 | $4.44 | $4.69 | $4.32 | $4.69 | +5.63% | 15,578 |
| May 11, 2026 | $4.43 | $4.71 | $4.30 | $4.44 | -1.77% | 14,049 |
| May 8, 2026 | $4.36 | $4.70 | $4.32 | $4.52 | -2.16% | 15,784 |
| May 7, 2026 | $4.66 | $4.84 | $4.40 | $4.62 | -5.13% | 32,337 |
| May 6, 2026 | $5.46 | $5.46 | $4.55 | $4.87 | -10.97% | 93,945 |
| May 5, 2026 | $5.47 | $5.57 | $4.93 | $5.47 | -4.87% | 1,751,018 |
| May 4, 2026 | $4.72 | $6.30 | $4.72 | $5.75 | +23.66% | 219,355 |
| May 1, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | +1.09% | 283 |
| Apr 30, 2026 | $4.33 | $4.60 | $4.33 | $4.60 | +6.24% | 3,598 |
| Apr 29, 2026 | $4.47 | $4.47 | $4.02 | $4.33 | -3.35% | 5,134 |
| Apr 28, 2026 | $4.47 | $4.48 | $4.47 | $4.48 | -5.29% | 1,436 |
| Apr 27, 2026 | $4.70 | $4.74 | $4.70 | $4.73 | -0.09% | 1,704 |
| Apr 24, 2026 | $4.63 | $4.75 | $4.36 | $4.73 | -0.33% | 1,328 |
| Apr 23, 2026 | $5.10 | $5.10 | $4.50 | $4.75 | -4.81% | 7,146 |
| Apr 22, 2026 | $4.80 | $4.99 | $4.73 | $4.99 | +11.38% | 3,171 |
| Apr 21, 2026 | $4.41 | $4.50 | $4.32 | $4.48 | +3.95% | 3,840 |
| Apr 20, 2026 | $4.00 | $4.35 | $4.00 | $4.31 | +4.61% | 4,551 |
| Apr 17, 2026 | $4.15 | $4.50 | $4.12 | $4.12 | +0.24% | 1,776 |
| Apr 16, 2026 | $3.95 | $4.30 | $3.95 | $4.11 | -1.91% | 3,165 |
| Apr 15, 2026 | $3.71 | $4.23 | $3.71 | $4.19 | +1.70% | 5,082 |
| Apr 14, 2026 | $4.01 | $4.25 | $3.96 | $4.12 | +9.87% | 10,719 |
| Apr 13, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | -4.58% | 204 |
| Apr 10, 2026 | $3.82 | $4.09 | $3.81 | $3.93 | -2.24% | 4,233 |
| Apr 9, 2026 | $4.17 | $4.17 | $4.02 | $4.02 | -1.47% | 3,461 |
| Apr 8, 2026 | $4.06 | $4.17 | $4.06 | $4.08 | +0.49% | 1,247 |
| Apr 7, 2026 | $4.12 | $4.12 | $4.00 | $4.06 | +3.84% | 2,266 |
| Apr 6, 2026 | $4.01 | $4.11 | $3.91 | $3.91 | -8.64% | 6,847 |
| Apr 2, 2026 | $4.25 | $4.28 | $4.25 | $4.28 | +6.73% | 694 |
| Apr 1, 2026 | $3.85 | $4.44 | $3.85 | $4.01 | -3.83% | 5,655 |
| Mar 31, 2026 | $4.15 | $4.29 | $4.04 | $4.17 | -2.91% | 3,733 |
| Mar 30, 2026 | $3.81 | $4.50 | $3.80 | $4.30 | -0.12% | 7,343 |
| Mar 27, 2026 | $4.01 | $4.30 | $4.00 | $4.30 | +2.87% | 3,974 |
| Mar 26, 2026 | $4.20 | $4.30 | $4.18 | $4.18 | -4.73% | 6,204 |
| Mar 25, 2026 | $4.22 | $4.39 | $4.22 | $4.39 | +4.47% | 1,566 |
| Mar 24, 2026 | $4.43 | $4.49 | $4.20 | $4.20 | -4.76% | 5,291 |
| Mar 23, 2026 | $4.71 | $4.71 | $4.30 | $4.41 | -14.62% | 12,271 |
| Mar 20, 2026 | $4.50 | $5.51 | $4.50 | $5.17 | +21.24% | 34,478 |
| Mar 19, 2026 | $4.40 | $4.40 | $4.20 | $4.26 | -0.70% | 6,758 |
| Mar 18, 2026 | $4.42 | $4.66 | $4.25 | $4.29 | -4.24% | 4,851 |
| Mar 17, 2026 | $4.65 | $4.73 | $4.48 | $4.48 | +0.22% | 5,322 |
| Mar 16, 2026 | $4.50 | $4.84 | $4.20 | $4.47 | -4.89% | 4,032 |
| Mar 13, 2026 | $4.84 | $4.84 | $4.70 | $4.70 | -5.40% | 2,386 |
| Mar 12, 2026 | $4.98 | $4.98 | $4.89 | $4.97 | -1.03% | 2,120 |
| Mar 11, 2026 | $5.34 | $5.34 | $5.00 | $5.02 | +1.41% | 1,318 |
| Mar 10, 2026 | $5.33 | $5.33 | $4.95 | $4.95 | -6.25% | 2,652 |
| Mar 9, 2026 | $4.89 | $5.30 | $4.89 | $5.28 | +11.86% | 5,141 |
| Mar 6, 2026 | $4.90 | $4.90 | $4.72 | $4.72 | -4.84% | 2,982 |
| Mar 5, 2026 | $4.90 | $4.97 | $4.90 | $4.96 | +2.90% | 664 |
| Mar 4, 2026 | $4.75 | $4.82 | $4.64 | $4.82 | +0.42% | 1,424 |
| Mar 3, 2026 | $4.80 | $4.80 | $4.78 | $4.80 | 0.00% | 2,751 |
| Mar 2, 2026 | $4.70 | $4.82 | $4.70 | $4.80 | +3.45% | 2,681 |
| Feb 27, 2026 | $4.83 | $4.83 | $4.62 | $4.64 | -0.64% | 2,417 |
| Feb 26, 2026 | $4.70 | $4.70 | $4.60 | $4.67 | -2.30% | 1,471 |
| Feb 25, 2026 | $4.63 | $4.84 | $4.63 | $4.78 | +2.36% | 1,980 |
| Feb 24, 2026 | $4.65 | $4.90 | $4.65 | $4.67 | +0.43% | 4,512 |
| Feb 23, 2026 | $4.72 | $4.75 | $4.64 | $4.65 | -4.71% | 6,156 |
| Feb 20, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | 0.00% | 313 |
| Feb 19, 2026 | $4.85 | $5.00 | $4.80 | $4.88 | -2.25% | 3,502 |
| Feb 18, 2026 | $4.81 | $4.99 | $4.81 | $4.99 | +0.05% | 2,689 |
| Feb 17, 2026 | $5.14 | $5.23 | $4.80 | $4.99 | -4.86% | 7,506 |
| Feb 13, 2026 | $5.33 | $5.36 | $5.24 | $5.25 | -2.87% | 8,554 |
| Feb 12, 2026 | $5.48 | $5.60 | $5.40 | $5.40 | -1.28% | 4,042 |
| Feb 11, 2026 | $5.40 | $5.64 | $5.40 | $5.47 | -2.67% | 3,302 |
| Feb 10, 2026 | $5.48 | $5.68 | $5.38 | $5.62 | +0.36% | 2,620 |
| Feb 9, 2026 | $5.41 | $5.60 | $5.40 | $5.60 | +0.90% | 8,517 |
| Feb 6, 2026 | $5.50 | $5.60 | $5.31 | $5.55 | +4.72% | 3,095 |
| Feb 5, 2026 | $5.70 | $5.75 | $5.24 | $5.30 | -8.15% | 24,610 |
| Feb 4, 2026 | $5.76 | $5.84 | $5.76 | $5.77 | +0.17% | 14,855 |
| Feb 3, 2026 | $5.81 | $5.92 | $5.72 | $5.76 | -0.86% | 7,144 |
| Feb 2, 2026 | $5.76 | $5.99 | $5.76 | $5.81 | 0.00% | 7,766 |
| Jan 30, 2026 | $6.15 | $6.15 | $5.75 | $5.81 | -3.33% | 33,032 |
| Jan 29, 2026 | $7.26 | $7.34 | $5.81 | $6.01 | -14.88% | 138,667 |
| Jan 28, 2026 | $5.92 | $7.09 | $5.92 | $7.06 | +21.95% | 189,903 |
| Jan 27, 2026 | $5.83 | $5.90 | $5.79 | $5.79 | -0.70% | 8,545 |
| Jan 26, 2026 | $5.77 | $5.90 | $5.77 | $5.83 | +0.53% | 5,279 |
| Jan 23, 2026 | $5.85 | $6.03 | $5.65 | $5.80 | -2.93% | 11,508 |
| Jan 22, 2026 | $5.92 | $6.05 | $5.91 | $5.98 | +1.27% | 6,283 |
| Jan 21, 2026 | $5.99 | $5.99 | $5.90 | $5.90 | -0.56% | 3,678 |
| Jan 20, 2026 | $6.00 | $6.00 | $5.76 | $5.93 | -2.63% | 10,151 |
| Jan 16, 2026 | $6.00 | $6.15 | $5.77 | $6.09 | +2.24% | 16,713 |
| Jan 15, 2026 | $5.93 | $6.19 | $5.85 | $5.96 | -2.30% | 29,312 |
| Jan 14, 2026 | $5.93 | $6.21 | $5.80 | $6.10 | +3.33% | 13,446 |
| Jan 13, 2026 | $5.86 | $5.96 | $5.85 | $5.90 | +0.40% | 7,394 |
| Jan 12, 2026 | $5.74 | $5.88 | $5.74 | $5.88 | -0.34% | 14,755 |
| Jan 9, 2026 | $5.81 | $5.90 | $5.71 | $5.90 | +1.55% | 9,424 |
| Jan 8, 2026 | $5.91 | $5.91 | $5.71 | $5.81 | -0.34% | 7,055 |
| Jan 7, 2026 | $5.84 | $5.94 | $5.66 | $5.83 | -1.02% | 12,963 |
| Jan 6, 2026 | $5.80 | $5.89 | $5.64 | $5.89 | -0.67% | 32,885 |
| Jan 5, 2026 | $5.70 | $5.95 | $5.61 | $5.93 | +2.77% | 11,862 |
| Jan 2, 2026 | $5.60 | $5.85 | $5.60 | $5.77 | -0.17% | 13,901 |
| Dec 31, 2025 | $5.86 | $5.96 | $5.62 | $5.78 | -1.37% | 12,181 |
| Dec 30, 2025 | $5.63 | $5.87 | $5.60 | $5.86 | +0.34% | 11,251 |
| Dec 29, 2025 | $5.82 | $5.89 | $5.60 | $5.84 | 0.00% | 9,777 |
| Dec 26, 2025 | $5.82 | $5.89 | $5.50 | $5.84 | -2.34% | 230,324 |
| Dec 24, 2025 | $5.92 | $5.98 | $5.70 | $5.98 | +1.01% | 21,517 |
| Dec 23, 2025 | $5.90 | $6.04 | $5.81 | $5.92 | -3.11% | 20,331 |
| Dec 22, 2025 | $6.14 | $6.79 | $5.95 | $6.11 | -9.62% | 47,758 |
| Dec 19, 2025 | $5.67 | $7.32 | $5.67 | $6.76 | +17.57% | 168,422 |
| Dec 18, 2025 | $5.70 | $5.98 | $5.55 | $5.75 | 0.00% | 27,636 |
| Dec 17, 2025 | $5.75 | $6.11 | $5.69 | $5.75 | 0.00% | 68,585 |
| Dec 16, 2025 | $6.45 | $6.83 | $5.70 | $5.75 | -17.27% | 163,230 |
| Dec 15, 2025 | $8.29 | $10.67 | $5.14 | $6.95 | -4.01% | 2,472,674 |
| Dec 12, 2025 | $6.07 | $7.40 | $5.85 | $7.24 | +24.19% | 195,646 |
| Dec 11, 2025 | $6.09 | $6.10 | $5.69 | $5.83 | -4.43% | 11,802 |
| Dec 10, 2025 | $6.08 | $6.10 | $5.99 | $6.10 | +0.49% | 9,696 |
| Dec 9, 2025 | $6.18 | $6.25 | $6.01 | $6.07 | -1.46% | 17,479 |
| Dec 8, 2025 | $6.10 | $6.25 | $5.94 | $6.16 | +2.33% | 34,655 |
| Dec 5, 2025 | $6.34 | $6.44 | $6.02 | $6.02 | -8.79% | 10,264 |
| Dec 4, 2025 | $6.97 | $6.97 | $6.11 | $6.60 | -7.43% | 15,507 |
| Dec 3, 2025 | $5.81 | $7.15 | $5.81 | $7.13 | +20.03% | 42,005 |
| Dec 2, 2025 | $5.60 | $5.94 | $5.60 | $5.94 | +4.03% | 35,165 |
| Dec 1, 2025 | $5.74 | $5.83 | $5.70 | $5.71 | -2.06% | 5,752 |
| Nov 28, 2025 | $5.60 | $5.90 | $5.60 | $5.83 | +3.55% | 6,972 |
| Nov 26, 2025 | $5.58 | $5.86 | $5.58 | $5.63 | -2.93% | 20,699 |
| Nov 25, 2025 | $5.65 | $5.90 | $5.60 | $5.80 | +3.76% | 93,876 |
| Nov 24, 2025 | $5.59 | $5.80 | $5.59 | $5.59 | -3.37% | 12,924 |
| Nov 21, 2025 | $5.69 | $5.90 | $5.57 | $5.79 | +1.85% | 24,209 |
| Nov 20, 2025 | $5.98 | $6.16 | $5.64 | $5.68 | -5.33% | 11,388 |
| Nov 19, 2025 | $5.86 | $6.24 | $5.76 | $6.00 | +0.93% | 12,529 |
| Nov 18, 2025 | $5.54 | $5.95 | $5.54 | $5.95 | +5.78% | 16,797 |
| Nov 17, 2025 | $5.78 | $6.07 | $5.51 | $5.62 | -4.42% | 34,546 |
| Nov 14, 2025 | $7.15 | $7.21 | $5.51 | $5.88 | -13.91% | 352,029 |
| Nov 13, 2025 | $5.40 | $6.98 | $5.40 | $6.83 | +19.61% | 134,517 |
| Nov 12, 2025 | $5.47 | $5.82 | $5.46 | $5.71 | +3.35% | 56,073 |
| Nov 11, 2025 | $5.41 | $5.58 | $5.41 | $5.53 | -3.91% | 10,870 |
| Nov 10, 2025 | $5.65 | $6.00 | $5.62 | $5.75 | +4.55% | 16,746 |
| Nov 7, 2025 | $5.72 | $5.72 | $5.22 | $5.50 | -5.50% | 56,932 |
| Nov 6, 2025 | $5.86 | $5.89 | $5.73 | $5.82 | -3.96% | 8,535 |
| Nov 5, 2025 | $5.53 | $6.10 | $5.48 | $6.06 | +6.50% | 24,807 |
| Nov 4, 2025 | $5.59 | $6.00 | $5.58 | $5.69 | +3.08% | 33,134 |
| Nov 3, 2025 | $5.60 | $5.87 | $5.50 | $5.52 | – | 50,624 |
Seasonality
ARBB return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -16.3% | 13.4% | -2.9% | -7.1% | -14.7% | -16.4% | -17.8% | -13.5% | 9.5% | 4.4% | -5.2% | 55.1% |
| Months up | 2 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 1 of 4 | 0 of 4 | 0 of 4 | 1 of 4 | 2 of 4 | 1 of 4 | 1 of 4 | 1 of 3 |
| 2026 | 0.5% | -20.1% | -10.1% | 10.3% | 12.2% | -7.6% | -16.1% | 8.7% | 1.6% | -16.1% | -2.7% | |
| 2025 | 6.0% | 25.1% | 7.4% | -4.7% | -21.7% | -13.2% | -22.6% | -17.1% | 53.3% | -8.2% | -5.2% | -0.9% |
| 2024 | -55.3% | 35.1% | -5.8% | -26.9% | -27.8% | -28.9% | -29.9% | -15.6% | -13.4% | 79.4% | 2.0% | -3.6% |
| 2023 | -21.5% | -15.8% | -2.6% | -30.0% | -3.6% | -37.6% | -14.8% | 169.8% |
See a number that looks wrong?