| 名前 | ArcLight Clean Transition Corp. Unit |
| ティッカー | ACTCU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.09 | 28.75 | 30.0 | 28.98 | 10600.0 | 28.98 |
| 2021-02-12 | 29.5 | 28.36 | 28.45 | 29.5 | 11700.0 | 29.5 |
| 2021-02-11 | 29.44 | 28.09 | 29.44 | 28.33 | 9600.0 | 28.33 |
| 2021-02-10 | 29.99 | 27.98 | 29.99 | 29.0 | 10100.0 | 29.0 |
| 2021-02-09 | 29.36 | 28.84 | 29.17 | 29.23 | 24900.0 | 29.23 |
| 2021-02-08 | 30.83 | 29.09 | 30.83 | 29.23 | 21500.0 | 29.23 |
| 2021-02-05 | 29.31 | 28.28 | 29.31 | 28.77 | 17300.0 | 28.77 |
| 2021-02-04 | 30.11 | 28.57 | 29.09 | 29.3 | 24900.0 | 29.3 |
| 2021-02-03 | 30.7 | 29.02 | 30.7 | 29.02 | 9000.0 | 29.02 |
| 2021-02-02 | 31.63 | 30.1 | 31.04 | 30.37 | 143400.0 | 30.37 |
| 2021-02-01 | 30.31 | 28.8 | 29.62 | 30.17 | 69000.0 | 30.17 |
| 2021-01-29 | 28.15 | 26.16 | 26.82 | 27.58 | 40000.0 | 27.58 |
| 2021-01-28 | 28.24 | 26.24 | 26.29 | 26.77 | 126000.0 | 26.77 |
| 2021-01-27 | 29.38 | 26.2 | 27.71 | 26.2 | 107300.0 | 26.2 |
| 2021-01-26 | 29.8 | 28.37 | 29.75 | 28.46 | 73600.0 | 28.46 |
| 2021-01-25 | 31.92 | 26.46 | 31.92 | 29.2 | 111400.0 | 29.2 |
| 2021-01-22 | 31.22 | 29.12 | 30.05 | 29.96 | 48100.0 | 29.96 |
| 2021-01-21 | 32.0 | 29.4 | 32.0 | 29.93 | 95400.0 | 29.93 |
| 2021-01-20 | 32.98 | 31.74 | 32.95 | 32.33 | 100200.0 | 32.33 |
| 2021-01-19 | 35.5 | 32.67 | 33.88 | 33.34 | 399500.0 | 33.34 |
| 2021-01-15 | 32.56 | 30.04 | 30.65 | 30.34 | 226500.0 | 30.34 |
| 2021-01-14 | 31.96 | 27.35 | 28.74 | 29.33 | 492000.0 | 29.33 |
| 2021-01-13 | 28.14 | 25.56 | 26.71 | 26.49 | 1275600.0 | 26.49 |
| 2021-01-12 | 29.29 | 21.8 | 23.47 | 29.25 | 4951200.0 | 29.25 |
| 2021-01-11 | 13.84 | 13.03 | 13.49 | 13.35 | 102100.0 | 13.35 |
| 2021-01-08 | 14.5 | 12.55 | 12.55 | 13.04 | 515700.0 | 13.04 |
| 2021-01-07 | 12.73 | 12.21 | 12.34 | 12.39 | 52500.0 | 12.39 |
| 2021-01-06 | 12.2 | 11.85 | 12.15 | 11.96 | 48900.0 | 11.96 |
| 2021-01-05 | 12.13 | 11.84 | 12.0 | 11.9 | 23000.0 | 11.9 |
| 2021-01-04 | 12.05 | 11.76 | 12.0 | 11.9 | 115300.0 | 11.9 |
| 2020-12-31 | 12.17 | 11.9 | 12.17 | 11.9 | 193100.0 | 11.9 |
| 2020-12-30 | 12.57 | 12.0 | 12.0 | 12.2 | 31700.0 | 12.2 |
| 2020-12-29 | 12.5 | 11.76 | 12.48 | 12.0 | 136200.0 | 12.0 |
| 2020-12-28 | 13.25 | 12.23 | 13.0 | 12.5 | 416300.0 | 12.5 |
| 2020-12-24 | 13.0 | 12.0 | 12.0 | 12.6 | 209200.0 | 12.6 |
| 2020-12-23 | 12.18 | 11.25 | 11.3 | 11.79 | 128600.0 | 11.79 |
| 2020-12-22 | 11.55 | 11.13 | 11.22 | 11.25 | 84800.0 | 11.25 |
| 2020-12-21 | 11.4 | 11.04 | 11.4 | 11.18 | 8900.0 | 11.18 |
| 2020-12-18 | 11.5 | 11.2 | 11.3 | 11.4 | 201300.0 | 11.4 |
| 2020-12-17 | 11.35 | 11.13 | 11.13 | 11.25 | 183100.0 | 11.25 |
| 2020-12-16 | 11.79 | 10.95 | 10.96 | 11.17 | 101200.0 | 11.17 |
| 2020-12-15 | 11.5 | 10.94 | 11.22 | 11.0 | 31600.0 | 11.0 |
| 2020-12-14 | 11.62 | 10.99 | 10.99 | 11.22 | 131500.0 | 11.22 |
| 2020-12-11 | 11.04 | 10.8 | 10.8 | 10.98 | 315000.0 | 10.98 |
| 2020-12-10 | 10.89 | 10.62 | 10.72 | 10.73 | 89500.0 | 10.73 |
| 2020-12-09 | 10.99 | 10.71 | 10.85 | 10.72 | 30200.0 | 10.72 |
| 2020-12-08 | 10.9 | 10.53 | 10.8 | 10.75 | 192400.0 | 10.75 |
| 2020-12-07 | 11.0 | 10.53 | 10.62 | 10.8 | 93900.0 | 10.8 |
| 2020-12-04 | 11.12 | 10.37 | 10.37 | 10.6 | 509100.0 | 10.6 |
| 2020-12-03 | 10.49 | 10.3 | 10.38 | 10.38 | 20900.0 | 10.38 |
| 2020-12-02 | 10.38 | 10.32 | 10.36 | 10.38 | 50300.0 | 10.38 |
| 2020-12-01 | 10.49 | 10.37 | 10.45 | 10.38 | 38300.0 | 10.38 |
| 2020-11-30 | 10.4 | 10.2 | 10.2 | 10.36 | 79400.0 | 10.36 |
| 2020-11-27 | 11.02 | 10.15 | 10.16 | 10.26 | 31300.0 | 10.26 |
| 2020-11-25 | 10.25 | 10.1 | 10.1 | 10.21 | 134400.0 | 10.21 |
| 2020-11-24 | 10.13 | 10.05 | 10.05 | 10.1 | 52000.0 | 10.1 |
| 2020-11-23 | 10.1 | 10.05 | 10.05 | 10.09 | 41500.0 | 10.09 |
| 2020-11-20 | 10.05 | 10.0 | 10.05 | 10.04 | 89800.0 | 10.04 |
| 2020-11-19 | 10.04 | 9.96 | 9.97 | 10.03 | 499900.0 | 10.03 |
| 2020-11-18 | 9.99 | 9.95 | 9.99 | 9.96 | 7300.0 | 9.96 |
| 2020-11-17 | 10.0 | 9.98 | 9.99 | 9.98 | 12300.0 | 9.98 |
| 2020-11-16 | 10.0 | 9.9 | 9.98 | 9.9 | 14200.0 | 9.9 |
| 2020-11-13 | 10.0 | 9.98 | 9.99 | 9.99 | 20800.0 | 9.99 |
| 2020-11-12 | 10.06 | 9.96 | 9.96 | 9.99 | 6000.0 | 9.99 |
| 2020-11-11 | 9.97 | 9.93 | 9.95 | 9.96 | 17500.0 | 9.96 |
| 2020-11-10 | 9.97 | 9.95 | 9.96 | 9.95 | 3100.0 | 9.95 |
| 2020-11-09 | 9.97 | 9.95 | 9.97 | 9.97 | 114200.0 | 9.97 |
| 2020-11-06 | 9.98 | 9.95 | 9.98 | 9.95 | 43500.0 | 9.95 |
| 2020-11-05 | 9.96 | 9.92 | 9.95 | 9.95 | 5300.0 | 9.95 |
| 2020-11-04 | 9.99 | 9.95 | 9.95 | 9.99 | 5500.0 | 9.99 |
| 2020-11-03 | 9.95 | 9.91 | 9.91 | 9.93 | 158500.0 | 9.93 |
| 2020-11-02 | 9.95 | 9.87 | 9.93 | 9.9 | 68600.0 | 9.9 |
| 2020-10-30 | 9.95 | 9.91 | 9.93 | 9.95 | 17000.0 | 9.95 |
| 2020-10-29 | 9.95 | 9.92 | 9.93 | 9.95 | 2500.0 | 9.95 |
| 2020-10-28 | 9.95 | 9.92 | 9.93 | 9.94 | 29600.0 | 9.94 |
| 2020-10-27 | 9.97 | 9.94 | 9.97 | 9.94 | 248800.0 | 9.94 |
| 2020-10-26 | 9.95 | 9.93 | 9.95 | 9.94 | 22300.0 | 9.94 |
| 2020-10-23 | 9.99 | 9.95 | 9.98 | 9.95 | 28800.0 | 9.95 |
| 2020-10-22 | 9.94 | 9.93 | 9.93 | 9.94 | 13900.0 | 9.94 |
| 2020-10-21 | 9.99 | 9.93 | 9.98 | 9.93 | 71000.0 | 9.93 |
| 2020-10-20 | 9.98 | 9.97 | 9.98 | 9.98 | 3400.0 | 9.98 |
| 2020-10-19 | 10.0 | 9.97 | 9.97 | 9.98 | 1200.0 | 9.98 |
| 2020-10-16 | 9.99 | 9.95 | 9.99 | 9.96 | 4800.0 | 9.96 |
| 2020-10-15 | 10.0 | 9.97 | 9.97 | 9.98 | 131300.0 | 9.98 |
| 2020-10-14 | 10.04 | 9.97 | 10.04 | 9.99 | 29700.0 | 9.99 |
| 2020-10-13 | 10.05 | 9.96 | 10.03 | 10.0 | 6400.0 | 10.0 |
| 2020-10-12 | 10.03 | 9.98 | 10.03 | 9.98 | 10400.0 | 9.98 |
| 2020-10-09 | 10.02 | 9.98 | 10.0 | 9.98 | 58700.0 | 9.98 |
| 2020-10-08 | 10.03 | 9.97 | 9.99 | 10.0 | 287700.0 | 10.0 |
| 2020-10-07 | 10.01 | 9.97 | 10.0 | 9.97 | 5700.0 | 9.97 |
| 2020-10-06 | 9.96 | 9.96 | 9.96 | 9.96 | 10800.0 | 9.96 |
| 2020-10-05 | 10.01 | 9.97 | 9.99 | 9.98 | 218000.0 | 9.98 |
| 2020-10-02 | 10.0 | 9.97 | 9.99 | 9.99 | 470300.0 | 9.99 |
| 2020-10-01 | 10.03 | 9.99 | 10.02 | 10.0 | 323600.0 | 10.0 |
| 2020-09-30 | 10.05 | 10.0 | 10.0 | 10.04 | 157300.0 | 10.04 |
| 2020-09-29 | 10.07 | 10.05 | 10.05 | 10.05 | 350500.0 | 10.05 |
| 2020-09-28 | 10.14 | 10.01 | 10.02 | 10.1 | 255700.0 | 10.1 |
| 2020-09-25 | 10.02 | 9.99 | 10.02 | 10.02 | 835100.0 | 10.02 |
| 2020-09-24 | 9.98 | 9.95 | 9.98 | 9.98 | 374500.0 | 9.98 |
| 2020-09-23 | 10.0 | 9.94 | 9.95 | 10.0 | 4975600.0 | 10.0 |