ARK 21Shares Bitcoin ETF (ARKB)

Last Price29.05

Change-0.64 (-2.16%)

NYSE · Last Trade: Jan 26th, 4:31 PM EST

Historical Prices For ARK 21Shares Bitcoin ETF (ARKB)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	29.73	30.26	29.37	29.69	4,466,532	29.69
1/22/2026	29.69	29.84	29.34	29.66	3,108,473	29.66
1/21/2026	29.70	30.04	28.93	29.91	6,922,315	29.91
1/20/2026	30.16	30.31	29.59	29.73	4,664,070	29.73
1/16/2026	31.79	31.82	31.29	31.71	3,743,752	31.71
1/15/2026	32.15	32.21	31.57	31.63	3,496,262	31.63
1/14/2026	31.76	32.52	31.65	32.46	4,348,632	32.46
1/13/2026	30.66	31.39	30.56	31.35	4,328,086	31.35
1/12/2026	29.93	30.65	29.91	30.36	2,958,538	30.36
1/09/2026	30.04	30.53	29.79	29.95	2,477,030	29.95
1/08/2026	29.71	30.34	29.59	30.18	2,308,043	30.18
1/07/2026	30.35	30.57	30.07	30.18	3,448,318	30.18
1/06/2026	31.32	31.33	30.28	30.71	5,214,023	30.71
1/05/2026	30.78	31.47	30.67	31.29	7,585,804	31.29
1/02/2026	29.51	30.22	29.36	29.79	10,191,165	29.79
12/31/2025	29.51	29.52	28.92	29.04	2,710,841	29.04
12/30/2025	29.24	29.67	29.14	29.17	5,052,231	29.17
12/29/2025	29.04	29.26	28.86	28.91	1,795,212	28.91
12/26/2025	29.55	29.56	28.74	29.05	2,482,357	29.05
12/24/2025	28.95	29.09	28.66	28.97	1,922,235	28.97
12/23/2025	29.07	29.32	28.73	29.10	3,145,624	29.10
12/22/2025	29.87	30.02	29.16	29.31	3,079,381	29.31
12/19/2025	29.22	29.67	28.82	29.21	3,419,595	29.21
12/18/2025	29.37	29.65	28.02	28.09	6,773,080	28.09
12/17/2025	29.13	29.99	28.31	28.51	6,998,242	28.51
12/16/2025	28.85	29.25	28.82	29.06	5,889,648	29.06
12/15/2025	29.69	29.84	28.27	28.48	7,342,910	28.48
12/12/2025	30.60	30.77	29.71	29.95	2,174,407	29.95
12/11/2025	29.94	30.49	29.64	30.47	4,295,494	30.47
12/10/2025	30.54	31.39	30.41	30.72	2,684,076	30.72
12/09/2025	29.98	31.43	29.90	30.92	3,288,636	30.92
12/08/2025	30.33	30.48	29.77	30.15	3,538,729	30.15
12/05/2025	30.05	30.39	29.28	29.68	6,034,279	29.68
12/04/2025	30.82	30.97	30.19	30.73	4,213,877	30.73
12/03/2025	30.76	31.12	30.49	30.89	5,343,328	30.89
12/02/2025	29.47	30.66	29.36	30.26	4,846,923	30.26
12/01/2025	28.65	28.80	27.84	28.39	8,067,978	28.39
11/28/2025	30.92	30.93	29.99	30.14	4,495,941	30.14
11/26/2025	28.99	30.03	28.78	29.86	3,700,147	29.86
11/25/2025	28.96	29.25	28.59	29.01	6,161,724	29.01
11/24/2025	28.53	29.64	28.30	29.59	4,305,883	29.59
11/21/2025	27.77	28.41	27.32	28.06	12,091,047	28.06
11/20/2025	30.34	30.42	28.54	28.67	9,089,033	28.67
11/19/2025	30.26	30.67	29.38	29.70	6,905,806	29.70
11/18/2025	30.46	31.15	30.20	30.82	8,597,572	30.82
11/17/2025	31.23	31.87	30.26	30.49	15,755,528	30.49
11/14/2025	31.67	32.33	31.25	31.31	7,608,080	31.31
11/13/2025	34.00	34.35	32.50	32.55	7,837,689	32.55
11/12/2025	34.81	34.84	33.48	33.73	4,170,116	33.73
11/11/2025	34.73	34.77	34.09	34.14	2,045,638	34.14
11/10/2025	35.29	35.30	34.76	35.21	4,061,036	35.21
11/07/2025	33.28	34.50	33.02	34.49	3,929,534	34.49
11/06/2025	34.17	34.18	33.31	33.51	4,768,827	33.51
11/05/2025	34.10	34.74	33.94	34.50	2,782,864	34.50
11/04/2025	34.45	34.81	33.05	33.45	8,288,313	33.45
11/03/2025	35.72	35.91	34.98	35.39	3,555,574	35.39
10/31/2025	36.49	36.89	36.07	36.48	4,315,087	36.48
10/30/2025	36.04	36.04	35.28	35.33	4,767,821	35.33
10/29/2025	37.72	37.75	36.29	36.73	6,339,538	36.73
10/28/2025	38.22	38.58	37.71	37.75	2,657,729	37.75
10/27/2025	38.27	38.47	38.03	38.18	2,605,122	38.18