ARK 21Shares Bitcoin ETF (ARKB)

21.40
+0.11 (0.52%)
NYSE· Last Trade: Aug 5th, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK 21Shares Bitcoin ETF (ARKB)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/06/202620.3521.2020.3121.132,304,57921.13
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
6/02/202622.8622.8822.0022.293,256,22522.29
6/01/202623.7923.8623.4023.712,215,77123.71
5/29/202624.2024.6324.0124.351,858,90224.35
5/28/202624.2424.4224.0324.312,318,51524.31
5/27/202624.9025.0024.7324.841,419,95924.84
5/26/202625.4425.8925.1025.173,049,40125.17
5/22/202625.6225.6325.0825.141,332,52725.14
5/21/202625.6125.8825.4225.761,028,22325.76
5/20/202625.6125.8125.4825.75924,35725.75
5/19/202625.3725.5425.2325.47996,94825.47
5/18/202625.6225.6225.2425.482,655,20525.48
5/15/202626.5426.5426.0626.253,273,38226.25
5/14/202626.5027.2426.3826.993,218,17226.99
5/13/202626.5726.5926.1126.382,006,06926.38
5/12/202626.7626.8326.4826.801,388,23626.80
5/11/202626.9027.2526.6827.191,624,04227.19
5/08/202626.4126.6826.3726.60947,11326.60
5/07/202626.8726.8726.3726.581,423,95526.58
5/06/202627.1727.2226.9227.031,484,31827.03
5/05/202627.0327.1126.8627.101,546,61827.10