ARK 21Shares Bitcoin ETF (ARKB)

25.63
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK 21Shares Bitcoin ETF (ARKB)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202625.4625.7025.3925.63985,19925.63
9/01/202625.8026.0025.3325.631,050,18725.63
8/31/202625.8626.2825.7726.171,071,78426.17
8/28/202626.2826.4925.4925.722,591,19725.72
8/27/202626.3026.8126.1726.511,260,43926.51
8/26/202625.8926.0825.7426.031,373,79126.03
8/25/202626.0726.3925.9026.171,261,24226.17
8/24/202626.2126.5325.8126.122,297,82226.12
8/21/202625.5825.8225.2825.553,376,73825.55
8/20/202623.8424.1823.5724.103,026,93624.10
8/19/202621.5323.1121.4822.705,117,73222.70
8/18/202621.2221.5721.2221.43992,67921.43
8/17/202621.0221.4221.0221.312,552,50721.31
8/14/202620.8020.9520.7120.851,030,69420.85
8/13/202621.0521.1920.8121.002,904,55121.00
8/12/202621.1821.2220.9621.011,309,40521.01
8/11/202621.2621.2820.9521.051,287,81421.05
8/10/202621.5121.5121.1321.211,850,08621.21
8/07/202621.6021.6621.3921.54690,40521.54
8/06/202621.2721.5421.2521.35946,35721.35
8/05/202621.2521.5221.1721.501,502,92221.50
8/04/202621.1521.3521.0821.291,370,59921.29
8/03/202620.7921.2420.7221.171,846,41821.17
7/31/202621.1421.1620.6820.852,053,02520.85
7/30/202621.4721.5921.4121.481,429,67721.48
7/29/202621.2621.4321.0421.052,146,29821.05
7/28/202620.9621.2320.7821.172,389,61121.17
7/27/202621.5221.7721.3421.52960,72821.52
7/24/202621.3421.3421.1121.281,255,64021.28
7/23/202621.5421.6121.4221.471,126,63321.47
7/22/202621.7522.0121.7421.86674,42821.86
7/21/202622.0322.2021.9022.042,205,30122.04
7/20/202621.3921.8021.2321.601,493,19021.60
7/17/202620.8221.3420.7121.281,295,53021.28
7/16/202621.2821.5121.2121.31637,69621.31
7/15/202621.6421.7321.4621.55882,61621.55
7/14/202621.1921.5321.0621.421,805,00321.42
7/13/202620.7220.8620.4820.631,962,77820.63
7/10/202621.2721.4621.1421.201,922,52421.20
7/09/202620.7921.0520.7120.971,303,73520.97
7/08/202620.4720.6720.3920.632,178,51820.63
7/07/202620.9021.2920.7621.161,612,34121.16
7/06/202620.3521.2020.3121.132,304,93021.13
7/02/202620.4420.6220.2720.372,178,60920.37
7/01/202619.4820.0519.4119.892,199,36919.89
6/30/202619.3719.6119.2619.461,856,54819.46
6/29/202619.8520.0919.5420.001,454,67920.00
6/26/202619.4920.0619.4919.801,989,00819.80
6/25/202620.2820.3019.2419.642,589,11719.64
6/24/202620.4920.5819.5719.862,940,48019.86
6/23/202620.5620.8220.5320.681,445,92120.68
6/22/202621.5421.7421.2921.361,736,43421.36
6/18/202621.3321.3320.6420.882,741,20220.88
6/17/202621.5022.0121.2321.301,563,63321.30
6/16/202621.8821.9621.6621.77760,96621.77
6/15/202622.1622.3121.9722.091,175,98322.09
6/12/202621.0021.3520.8921.081,645,74221.08
6/11/202620.8221.1820.6521.082,179,13021.08
6/10/202620.3920.8320.3920.522,656,79320.52
6/09/202620.6620.7320.1420.582,322,78720.58
6/08/202621.0721.3020.9821.021,796,78021.02
6/05/202620.5920.6619.6120.004,470,09920.00
6/04/202620.9621.3820.8521.082,416,82721.08
6/03/202622.1422.2621.6221.682,638,71521.68