ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
68.32
-0.01 (-0.02%)
Inactive · Last trade price on Sep 25, 2025
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 68.28 | 68.32 | 67.50 | 68.32 | 68.32 | -0.02% | 16,733 |
| Sep 24, 2025 | 68.34 | 69.36 | 68.21 | 68.34 | 68.34 | 0.07% | 21,708 |
| Sep 23, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - | 84 |
| Sep 22, 2025 | 68.29 | 68.29 | 68.27 | 68.29 | 68.29 | - | 2,856 |
| Sep 19, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - | 313 |
| Sep 18, 2025 | 68.34 | 68.34 | 68.29 | 68.29 | 68.29 | 0.01% | 1,158 |
| Sep 17, 2025 | 68.30 | 68.30 | 68.28 | 68.28 | 68.28 | 0.04% | 372 |
| Sep 16, 2025 | 68.30 | 68.30 | 68.22 | 68.26 | 68.26 | -0.01% | 2,153 |
| Sep 15, 2025 | 68.22 | 68.28 | 68.20 | 68.26 | 68.26 | -0.03% | 3,415 |
| Sep 12, 2025 | 68.22 | 68.31 | 68.22 | 68.28 | 68.28 | -0.04% | 3,582 |
| Sep 11, 2025 | 68.32 | 68.42 | 68.26 | 68.31 | 68.31 | 0.07% | 2,570 |
| Sep 10, 2025 | 68.30 | 68.30 | 68.22 | 68.26 | 68.26 | -0.13% | 38,393 |
| Sep 9, 2025 | 69.20 | 69.20 | 67.98 | 68.35 | 68.35 | -0.62% | 900 |
| Sep 8, 2025 | 69.02 | 69.02 | 68.78 | 68.78 | 68.78 | 0.51% | 1,119 |
| Sep 5, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 1.47% | 336 |
| Sep 4, 2025 | 67.84 | 67.90 | 67.16 | 67.44 | 67.44 | -2.22% | 2,423 |
| Sep 3, 2025 | 68.95 | 68.97 | 68.67 | 68.97 | 68.97 | 1.34% | 1,297 |
| Sep 2, 2025 | 68.67 | 68.67 | 68.06 | 68.06 | 68.06 | 2.29% | 1,740 |
| Aug 29, 2025 | 66.44 | 66.81 | 66.44 | 66.54 | 66.54 | -3.47% | 1,973 |
| Aug 28, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -0.07% | 306 |
| Aug 27, 2025 | 69.21 | 69.21 | 68.97 | 68.97 | 68.97 | 1.02% | 790 |
| Aug 26, 2025 | 67.84 | 68.28 | 67.50 | 68.28 | 68.28 | 0.06% | 1,840 |
| Aug 25, 2025 | 68.73 | 69.29 | 68.24 | 68.24 | 68.24 | -4.96% | 1,073 |
| Aug 22, 2025 | 72.09 | 72.09 | 71.76 | 71.80 | 71.80 | 4.04% | 1,616 |
| Aug 21, 2025 | 69.98 | 69.98 | 69.01 | 69.01 | 69.01 | -1.94% | 844 |
| Aug 20, 2025 | 69.75 | 70.43 | 69.75 | 70.38 | 70.38 | 1.07% | 4,030 |
| Aug 19, 2025 | 71.53 | 71.53 | 69.40 | 69.63 | 69.63 | -2.70% | 4,770 |
| Aug 18, 2025 | 71.38 | 71.56 | 70.87 | 71.56 | 71.56 | -0.72% | 1,638 |
| Aug 15, 2025 | 72.94 | 73.15 | 72.08 | 72.08 | 72.08 | -0.95% | 5,575 |
| Aug 14, 2025 | 73.17 | 73.17 | 72.50 | 72.77 | 72.77 | -4.04% | 5,212 |
| Aug 13, 2025 | 74.55 | 75.83 | 74.55 | 75.83 | 75.83 | 2.74% | 4,279 |
| Aug 12, 2025 | 73.76 | 73.81 | 73.76 | 73.81 | 73.81 | 0.66% | 902 |
| Aug 11, 2025 | 73.88 | 74.30 | 73.32 | 73.32 | 73.32 | 2.12% | 1,556 |
| Aug 8, 2025 | 71.94 | 71.94 | 71.80 | 71.80 | 71.80 | -1.02% | 1,503 |
| Aug 7, 2025 | 71.83 | 72.53 | 71.83 | 72.53 | 72.53 | 2.02% | 527 |
| Aug 6, 2025 | 71.24 | 71.31 | 71.10 | 71.10 | 71.10 | 1.45% | 634 |
| Aug 5, 2025 | 70.25 | 70.25 | 69.39 | 70.08 | 70.08 | -0.98% | 1,581 |
| Aug 4, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.46% | 321 |
| 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 |