ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
69.76
-2.35 (-3.26%)
Aug 1, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.28 | 71.38 | 69.76 | 69.76 | 69.76 | -3.26% | 621 |
| Jul 31, 2025 | 72.81 | 72.98 | 72.11 | 72.11 | 72.11 | -0.11% | 3,290 |
| Jul 30, 2025 | 72.70 | 73.04 | 72.19 | 72.19 | 72.19 | -0.58% | 1,850 |
| Jul 29, 2025 | 73.71 | 73.71 | 72.48 | 72.61 | 72.61 | -0.54% | 2,406 |
| Jul 28, 2025 | 73.30 | 74.05 | 73.00 | 73.00 | 73.00 | 0.98% | 3,429 |
| Jul 25, 2025 | 71.98 | 72.30 | 71.50 | 72.30 | 72.30 | -1.88% | 1,170 |
| Jul 24, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.36% | 144 |
| Jul 23, 2025 | 73.02 | 73.42 | 72.69 | 73.42 | 73.42 | -0.60% | 1,746 |
| Jul 22, 2025 | 73.19 | 73.86 | 73.19 | 73.86 | 73.86 | 2.21% | 685 |
| Jul 21, 2025 | 73.26 | 73.45 | 72.26 | 72.26 | 72.26 | -0.55% | 932 |
| Jul 18, 2025 | 73.51 | 73.51 | 72.66 | 72.66 | 72.66 | -1.47% | 655 |
| Jul 17, 2025 | 73.09 | 73.79 | 73.09 | 73.74 | 73.74 | -0.20% | 1,579 |
| Jul 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 2.40% | 498 |
| Jul 15, 2025 | 73.40 | 73.40 | 72.16 | 72.16 | 72.16 | -2.84% | 2,011 |
| Jul 14, 2025 | 74.50 | 74.50 | 74.16 | 74.27 | 74.27 | 1.52% | 1,313 |
| Jul 11, 2025 | 73.00 | 73.23 | 72.27 | 73.16 | 73.16 | 4.03% | 2,205 |
| Jul 10, 2025 | 68.63 | 70.33 | 68.63 | 70.33 | 70.33 | 1.43% | 1,212 |
| Jul 9, 2025 | 67.18 | 69.33 | 67.18 | 69.33 | 69.33 | 2.81% | 1,175 |
| Jul 8, 2025 | 67.10 | 67.43 | 67.10 | 67.43 | 67.43 | 0.67% | 367 |
| Jul 7, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.29% | 501 |
| Jul 3, 2025 | 67.93 | 67.93 | 67.86 | 67.86 | 67.86 | -0.27% | 361 |
| Jul 2, 2025 | 66.99 | 68.05 | 66.99 | 68.05 | 68.05 | 4.21% | 325 |
| Jul 1, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.17% | 63 |
| Jun 30, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.57% | 295 |
| Jun 27, 2025 | 66.19 | 66.44 | 66.19 | 66.37 | 66.37 | -0.66% | 664 |
| Jun 26, 2025 | 66.50 | 66.81 | 66.40 | 66.81 | 66.81 | -0.69% | 1,348 |
| Jun 25, 2025 | 67.38 | 67.38 | 67.00 | 67.27 | 66.91 | 1.98% | 833 |
| Jun 24, 2025 | 66.09 | 66.09 | 65.95 | 65.97 | 65.61 | 2.37% | 607 |
| Jun 23, 2025 | 63.67 | 64.44 | 63.60 | 64.44 | 64.10 | -0.20% | 993 |
| Jun 20, 2025 | 65.62 | 65.62 | 64.24 | 64.57 | 64.22 | -0.49% | 506 |
| Jun 18, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.54 | -1.11% | 206 |
| Jun 17, 2025 | 65.79 | 65.92 | 64.85 | 65.62 | 65.27 | -3.38% | 2,196 |
| Jun 16, 2025 | 66.90 | 67.92 | 66.90 | 67.92 | 67.55 | 3.34% | 3,638 |
| Jun 13, 2025 | 65.96 | 66.05 | 65.48 | 65.72 | 65.37 | -1.57% | 1,706 |
| Jun 12, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.41 | -1.85% | 243 |
| Jun 11, 2025 | 68.76 | 68.76 | 68.03 | 68.03 | 67.67 | -0.70% | 1,472 |
| Jun 10, 2025 | 68.53 | 68.90 | 68.51 | 68.51 | 68.14 | 0.77% | 849 |
| Jun 9, 2025 | 67.50 | 67.99 | 67.50 | 67.99 | 67.63 | 4.20% | 786 |
| Jun 6, 2025 | 65.56 | 65.69 | 65.25 | 65.25 | 64.90 | 2.30% | 2,892 |
| Jun 5, 2025 | 66.17 | 66.17 | 63.78 | 63.78 | 63.44 | -2.98% | 942 |
| Jun 4, 2025 | 65.79 | 65.98 | 65.74 | 65.74 | 65.39 | -1.18% | 780 |
| Jun 3, 2025 | 66.05 | 66.75 | 65.92 | 66.52 | 66.17 | 1.70% | 1,780 |
| Jun 2, 2025 | 65.13 | 65.41 | 65.13 | 65.41 | 65.06 | -0.16% | 526 |
| May 30, 2025 | 65.10 | 65.52 | 65.10 | 65.52 | 65.17 | -1.12% | 432 |
| May 29, 2025 | 67.04 | 67.04 | 66.26 | 66.26 | 65.91 | -1.37% | 4,753 |
| May 28, 2025 | 67.91 | 67.91 | 67.18 | 67.18 | 66.82 | -2.61% | 417 |
| May 27, 2025 | 69.22 | 69.28 | 68.89 | 68.98 | 68.61 | 1.01% | 859 |
| May 23, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 67.92 | -2.15% | 380 |
| May 22, 2025 | 69.61 | 70.23 | 69.61 | 69.79 | 69.41 | 2.15% | 1,805 |
| May 21, 2025 | 67.47 | 68.32 | 67.47 | 68.32 | 67.95 | 1.50% | 713 |