ARK 21Shares Bitcoin ETF (ARKB)

20.88
-0.42 (-1.97%)
NYSE· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK 21Shares Bitcoin ETF (ARKB)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202620.3920.8320.3920.522,656,79320.52
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
5/04/202626.2126.8026.0426.571,981,23326.57
5/01/202625.9926.2125.8926.022,017,95226.02
4/30/202625.2625.4325.2325.351,054,33825.35
4/29/202625.5125.5124.8525.042,113,58525.04
4/28/202625.2925.3525.1025.32970,56325.32
4/27/202625.7925.9725.3725.521,528,98925.52
4/24/202625.9425.9925.6625.771,570,11525.77
4/23/202625.7526.1125.5425.801,932,19925.80
4/22/202626.0426.3825.9926.171,931,25826.17
4/21/202625.2225.4224.8324.892,028,59224.89
4/20/202624.9625.3924.8025.321,224,90725.32
4/17/202625.4226.0225.3025.723,761,16825.72
4/16/202624.8825.0324.3125.024,505,66625.02
4/15/202624.6924.9924.4324.911,294,05424.91
4/14/202624.7525.2724.5224.663,449,33724.66
4/13/202623.6324.3923.5024.352,496,90024.35
4/10/202624.0124.3423.8724.312,718,57424.31
4/09/202623.5924.0923.3923.953,916,76423.95
4/08/202624.0524.0923.4523.692,578,08223.69
4/07/202622.7122.9222.4722.903,143,93122.90
4/06/202623.0523.3622.9623.153,099,50923.15
4/02/202621.9322.3821.8022.244,267,70122.24
4/01/202622.7422.9622.5322.624,136,22322.62
3/31/202622.1422.7422.0322.496,320,84522.49
3/30/202622.5122.5721.9522.063,967,30922.06
3/27/202622.1322.1321.7421.903,319,50421.90
3/26/202623.0123.1822.5922.736,199,41822.73
3/25/202623.7823.8823.4123.522,620,55023.52
3/24/202623.4123.5022.8623.014,794,96723.01
3/23/202623.5023.8423.2523.456,278,97723.45