ARK 21Shares Bitcoin ETF (ARKB)

24.43
+1.78 (7.86%)
NYSE · Last Trade: Mar 4th, 2:50 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK 21Shares Bitcoin ETF (ARKB)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202622.2822.9021.9622.6510,547,02622.65
3/02/202621.7623.2721.7622.9615,313,49222.96
2/27/202621.9422.0221.6221.782,942,90321.78
2/26/202622.6022.6622.0822.386,322,19422.38
2/25/202622.1123.0921.9722.985,597,51222.98
2/24/202620.9221.4920.8421.414,681,85421.41
2/23/202621.9521.9821.2021.394,895,43321.39
2/20/202622.2322.6022.0922.486,153,83522.48
2/19/202621.8822.3021.7722.294,889,72022.29
2/18/202622.2522.6821.8421.984,279,95321.98
2/17/202622.5822.6422.0922.486,048,40322.48
2/13/202622.3423.0422.1822.827,007,08022.82
2/12/202622.5622.6621.5921.685,174,96921.68
2/11/202622.5622.6421.8122.427,680,36922.42
2/10/202622.9723.2322.5322.823,720,68222.82
2/09/202622.8823.6122.7223.495,518,96323.49
2/06/202622.2623.7322.2523.246,216,31723.24
2/05/202623.2323.4920.6621.1415,755,84221.14
2/04/202624.9525.1123.9024.3514,447,59524.35
2/03/202626.0326.0324.1825.3621,535,01025.36
2/02/202625.8926.3325.7525.8717,496,62625.87
1/30/202627.4928.0727.1527.8010,215,88127.80
1/29/202629.1129.1427.6027.919,323,18127.91
1/28/202629.8430.0329.4829.546,138,78829.54
1/27/202629.2729.6728.9329.643,774,62029.64
1/26/202629.1029.4828.8729.053,053,79529.05
1/23/202629.7330.2629.3729.694,466,53229.69
1/22/202629.6929.8429.3429.663,108,47329.66
1/21/202629.7030.0428.9329.916,922,31529.91
1/20/202630.1630.3129.5929.734,664,07029.73
1/16/202631.7931.8231.2931.713,743,75231.71
1/15/202632.1532.2131.5731.633,496,26231.63
1/14/202631.7632.5231.6532.464,348,63232.46
1/13/202630.6631.3930.5631.354,328,08631.35
1/12/202629.9330.6529.9130.362,958,53830.36
1/09/202630.0430.5329.7929.952,477,03029.95
1/08/202629.7130.3429.5930.182,308,04330.18
1/07/202630.3530.5730.0730.183,448,31830.18
1/06/202631.3231.3330.2830.715,214,02330.71
1/05/202630.7831.4730.6731.297,585,80431.29
1/02/202629.5130.2229.3629.7910,191,16529.79
12/31/202529.5129.5228.9229.042,710,84129.04
12/30/202529.2429.6729.1429.175,052,23129.17
12/29/202529.0429.2628.8628.911,795,21228.91
12/26/202529.5529.5628.7429.052,482,35729.05
12/24/202528.9529.0928.6628.971,922,23528.97
12/23/202529.0729.3228.7329.103,145,62429.10
12/22/202529.8730.0229.1629.313,079,38129.31
12/19/202529.2229.6728.8229.213,419,59529.21
12/18/202529.3729.6528.0228.096,773,08028.09
12/17/202529.1329.9928.3128.516,998,24228.51
12/16/202528.8529.2528.8229.065,889,64829.06
12/15/202529.6929.8428.2728.487,342,91028.48
12/12/202530.6030.7729.7129.952,174,40729.95
12/11/202529.9430.4929.6430.474,295,49430.47
12/10/202530.5431.3930.4130.722,684,07630.72
12/09/202529.9831.4329.9030.923,288,63630.92
12/08/202530.3330.4829.7730.153,538,72930.15
12/05/202530.0530.3929.2829.686,034,27929.68
12/04/202530.8230.9730.1930.734,213,87730.73