The Advisorsâ Inner Circle Fund II (CARK) Historical Stock Data
41.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARK is down -0.10% a day on average. There have been 26 days where The Advisorsâ Inner Circle Fund II closed green and 4 days where CARK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 41.13 | 41.16 | ↑$0.03 (0.08%) | 41.13 | 41.16 | 229 |
| 2024-12-23 | 40.72 | 40.72 | ↑$0.00 (0.00%) | 40.72 | 40.72 | 18 |
| 2024-12-20 | 40.31 | 40.31 | ↑$0.00 (0.00%) | 40.31 | 40.31 | 7 |
| 2024-12-19 | 40.27 | 39.98 | ↓$0.29 (-0.72%) | 39.98 | 40.27 | 177 |
| 2024-12-18 | 41.59 | 40.11 | ↓$1.48 (-3.57%) | 40.11 | 41.59 | 116 |
| 2024-12-17 | 41.47 | 41.47 | ↑$0.00 (0.00%) | 41.47 | 41.47 | 6 |
| 2024-12-16 | 41.66 | 41.65 | ↓$0.01 (-0.02%) | 41.65 | 41.66 | 134 |
| 2024-12-13 | 41.39 | 41.39 | ↑$0.00 (0.00%) | 41.39 | 41.39 | 114 |
| 2024-12-12 | 41.64 | 41.64 | ↑$0.00 (0.00%) | 41.64 | 41.64 | 86 |
| 2024-12-11 | 41.91 | 41.91 | ↑$0.00 (0.00%) | 41.91 | 41.91 | 5 |
| 2024-12-10 | 41.27 | 41.27 | ↑$0.00 (0.00%) | 41.27 | 41.27 | 3 |
| 2024-12-09 | 41.36 | 41.36 | ↑$0.00 (0.00%) | 41.36 | 41.36 | 38 |
| 2024-12-06 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 9 |
| 2024-12-05 | 41.54 | 41.54 | ↑$0.00 (0.00%) | 41.54 | 41.54 | 32 |
| 2024-12-04 | 41.64 | 41.64 | ↑$0.00 (0.00%) | 41.64 | 41.64 | 17 |
| 2024-12-03 | 41.06 | 41.06 | ↑$0.00 (0.00%) | 41.06 | 41.06 | 5 |
| 2024-12-02 | 40.83 | 40.83 | ↑$0.00 (0.00%) | 40.83 | 40.83 | 48 |
| 2024-11-29 | 40.57 | 40.57 | ↑$0.00 (0.00%) | 40.57 | 40.57 | 58 |
| 2024-11-27 | 40.18 | 40.18 | ↑$0.00 (0.00%) | 40.18 | 40.18 | 33 |
| 2024-11-26 | 40.30 | 40.48 | ↑$0.18 (0.45%) | 40.30 | 40.48 | 311 |
| 2024-11-25 | 40.02 | 40.07 | ↑$0.05 (0.12%) | 40.02 | 40.07 | 205 |
| 2024-11-22 | 40.14 | 40.14 | ↑$0.00 (0.00%) | 40.14 | 40.14 | 17 |
| 2024-11-21 | 40.15 | 40.15 | ↑$0.00 (0.00%) | 40.15 | 40.15 | 31 |
| 2024-11-20 | 39.65 | 39.93 | ↑$0.28 (0.71%) | 39.65 | 39.93 | 6.94K |
| 2024-11-19 | 39.97 | 39.97 | ↑$0.00 (0.00%) | 39.97 | 39.97 | 14 |
| 2024-11-18 | 39.50 | 39.48 | ↓$0.03 (-0.07%) | 39.48 | 39.53 | 386 |
| 2024-11-15 | 39.48 | 39.48 | ↑$0.00 (0.00%) | 39.48 | 39.48 | 70 |
| 2024-11-14 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.42 | 40.42 | 40 |
| 2024-11-13 | 40.56 | 40.56 | ↑$0.00 (0.00%) | 40.56 | 40.56 | 66 |
| 2024-11-12 | 40.60 | 40.60 | ↑$0.00 (0.00%) | 40.60 | 40.60 | 62 |
Create an account or log in to view more rows.
$CARK pump up the volume
$CARK Time to buy here
$CARK good place to average up
$CARK Games being played here.
$CARK more shorts the better idc
$CARK more shorts the better idc
$CARK we had no volume for days before the last big rip
$CARK whats the target for Friday close?
$CARK diamond balls
$CARK I actually want the market pullback 5% is pretty crazy how this market keep going and going