ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
68.58
+3.31 (5.08%)
At close: Jan 17, 2025, 3:14 PM
68.15
-0.43 (-0.63%)
After-hours: Jan 17, 2025, 4:10 PM EST
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 67.77 | 68.59 | 67.77 | 68.16 | 68.16 | 4.42% | 855 |
| Jan 16, 2025 | 64.20 | 65.27 | 63.88 | 65.27 | 65.27 | 0.72% | 524 |
| Jan 15, 2025 | 64.26 | 64.82 | 64.26 | 64.80 | 64.80 | 3.26% | 925 |
| Jan 14, 2025 | 62.91 | 63.00 | 62.75 | 62.76 | 62.76 | 3.12% | 8,409 |
| Jan 13, 2025 | 58.47 | 60.86 | 58.47 | 60.86 | 60.86 | -1.33% | 6,012 |
| Jan 10, 2025 | 61.36 | 61.91 | 60.95 | 61.68 | 61.68 | 0.95% | 11,768 |
| Jan 8, 2025 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | -2.74% | 866 |
| Jan 7, 2025 | 65.78 | 65.78 | 62.82 | 62.82 | 62.82 | -5.82% | 2,200 |
| Jan 6, 2025 | 65.83 | 66.79 | 65.83 | 66.70 | 66.70 | 3.80% | 1,418 |
| Jan 3, 2025 | 63.38 | 64.50 | 63.31 | 64.26 | 64.26 | 1.05% | 1,885 |
| Jan 2, 2025 | 63.15 | 63.59 | 62.86 | 63.59 | 63.59 | 4.29% | 1,881 |
| Dec 31, 2024 | 62.42 | 62.44 | 60.98 | 60.98 | 60.98 | -1.40% | 1,382 |
| Dec 30, 2024 | 59.85 | 62.36 | 59.85 | 61.84 | 61.84 | 0.38% | 797 |
| Dec 27, 2024 | 62.96 | 62.96 | 61.36 | 61.61 | 61.61 | -1.36% | 1,999 |
| Dec 26, 2024 | 62.48 | 62.48 | 62.28 | 62.46 | 62.46 | -3.43% | 879 |
| Dec 24, 2024 | 63.40 | 64.68 | 63.40 | 64.68 | 64.68 | 3.23% | 3,505 |
| Dec 23, 2024 | 64.37 | 64.37 | 62.54 | 62.66 | 60.92 | -4.07% | 2,498 |
| Dec 20, 2024 | 63.39 | 65.32 | 63.37 | 65.32 | 63.51 | 0.16% | 886 |
| Dec 19, 2024 | 69.08 | 69.08 | 65.22 | 65.22 | 63.40 | -4.55% | 1,482 |
| Dec 18, 2024 | 71.88 | 71.88 | 68.33 | 68.33 | 66.43 | -5.49% | 1,601 |
| Dec 17, 2024 | 72.98 | 73.14 | 72.02 | 72.29 | 70.28 | 0.81% | 2,976 |
| Dec 16, 2024 | 70.65 | 72.61 | 70.54 | 71.71 | 69.72 | 4.24% | 3,468 |
| Dec 13, 2024 | 68.03 | 69.06 | 67.70 | 68.79 | 66.88 | 1.79% | 1,182 |
| Dec 12, 2024 | 68.63 | 68.80 | 67.46 | 67.58 | 65.70 | -1.54% | 2,290 |
| Dec 11, 2024 | 68.46 | 68.64 | 68.26 | 68.64 | 66.73 | 5.12% | 729 |
| Dec 10, 2024 | 66.26 | 66.26 | 65.09 | 65.30 | 63.48 | 0.17% | 749 |
| Dec 9, 2024 | 67.24 | 67.95 | 65.18 | 65.18 | 63.37 | -5.27% | 4,340 |
| Dec 6, 2024 | 67.08 | 69.33 | 67.08 | 68.81 | 66.90 | 2.35% | 9,540 |
| Dec 5, 2024 | 70.00 | 70.32 | 67.07 | 67.23 | 65.36 | -0.03% | 4,987 |
| Dec 4, 2024 | 65.31 | 67.25 | 64.52 | 67.25 | 65.38 | 3.56% | 1,678 |
| Dec 3, 2024 | 63.98 | 65.40 | 63.80 | 64.94 | 63.13 | 0.04% | 7,333 |
| Dec 2, 2024 | 65.88 | 66.10 | 64.91 | 64.91 | 63.11 | -1.96% | 1,738 |
| Nov 29, 2024 | 66.35 | 66.35 | 66.21 | 66.21 | 64.37 | 0.64% | 619 |
| Nov 27, 2024 | 65.13 | 66.23 | 65.13 | 65.79 | 63.96 | 6.37% | 6,159 |
| Nov 26, 2024 | 63.47 | 63.60 | 61.85 | 61.85 | 60.13 | -4.10% | 1,804 |
| Nov 25, 2024 | 66.26 | 66.26 | 64.29 | 64.50 | 62.70 | -4.56% | 3,045 |
| Nov 22, 2024 | 66.60 | 67.66 | 66.41 | 67.58 | 65.70 | 0.93% | 2,940 |
| Nov 21, 2024 | 66.34 | 67.13 | 65.35 | 66.95 | 65.09 | 4.14% | 22,635 |
| Nov 20, 2024 | 64.81 | 64.81 | 63.75 | 64.29 | 62.51 | 1.71% | 7,132 |
| Nov 19, 2024 | 62.50 | 64.12 | 62.47 | 63.21 | 61.45 | 1.33% | 5,792 |
| Nov 18, 2024 | 61.60 | 62.83 | 61.60 | 62.38 | 60.65 | 0.02% | 5,953 |
| Nov 15, 2024 | 61.01 | 62.37 | 60.54 | 62.37 | 60.64 | 4.28% | 2,977 |
| Nov 14, 2024 | 62.38 | 62.38 | 59.81 | 59.81 | 58.15 | -2.40% | 2,046 |
| Nov 13, 2024 | 62.03 | 63.85 | 61.28 | 61.28 | 59.58 | -0.04% | 9,427 |
| Nov 12, 2024 | 58.39 | 61.31 | 58.39 | 61.31 | 59.60 | 3.07% | 10,684 |
| Nov 11, 2024 | 56.42 | 59.48 | 56.42 | 59.48 | 57.82 | 13.48% | 4,216 |
| Nov 8, 2024 | 51.80 | 52.41 | 51.80 | 52.41 | 50.96 | 0.10% | 1,359 |
| Nov 7, 2024 | 51.22 | 52.36 | 51.22 | 52.36 | 50.91 | 0.29% | 1,288 |
| Nov 6, 2024 | 50.83 | 52.21 | 50.27 | 52.21 | 50.76 | 10.10% | 15,824 |
| Nov 5, 2024 | 47.73 | 47.82 | 47.42 | 47.42 | 46.10 | 3.24% | 1,394 |
| Nov 4, 2024 | 46.14 | 46.14 | 45.85 | 45.93 | 44.65 | -2.55% | 986 |
| Nov 1, 2024 | 47.91 | 47.91 | 47.13 | 47.13 | 45.82 | -1.65% | 347 |
| Oct 31, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 46.59 | -2.63% | 300 |
| Oct 30, 2024 | 49.23 | 49.23 | 49.22 | 49.22 | 47.85 | -0.99% | 655 |
| Oct 29, 2024 | 48.81 | 50.24 | 48.81 | 49.71 | 48.33 | 4.40% | 11,497 |
| Oct 28, 2024 | 47.29 | 47.66 | 47.29 | 47.62 | 46.29 | 4.20% | 1,918 |
| Oct 25, 2024 | 45.72 | 45.72 | 45.31 | 45.69 | 44.42 | -2.12% | 1,017 |
| Oct 24, 2024 | 46.28 | 46.68 | 46.26 | 46.68 | 45.39 | 2.92% | 1,044 |
| Oct 23, 2024 | 45.55 | 45.55 | 45.00 | 45.36 | 44.10 | -1.71% | 1,132 |
| Oct 22, 2024 | 45.84 | 46.15 | 45.84 | 46.15 | 44.87 | -0.56% | 1,744 |
| Oct 21, 2024 | 46.06 | 46.41 | 45.77 | 46.41 | 45.12 | -1.17% | 5,661 |
| Oct 18, 2024 | 46.39 | 47.22 | 46.39 | 46.96 | 45.65 | 2.73% | 2,214 |
| Oct 17, 2024 | 46.15 | 46.15 | 45.71 | 45.71 | 44.44 | -1.49% | 1,282 |
| Oct 16, 2024 | 46.81 | 46.81 | 46.38 | 46.40 | 45.11 | 1.05% | 2,048 |
| Oct 15, 2024 | 45.21 | 46.11 | 45.04 | 45.92 | 44.64 | 1.58% | 2,757 |
| Oct 14, 2024 | 44.38 | 45.45 | 44.33 | 45.20 | 43.95 | 4.64% | 4,988 |
| Oct 11, 2024 | 42.64 | 43.20 | 42.55 | 43.20 | 42.00 | 5.74% | 2,137 |
| Oct 10, 2024 | 41.98 | 41.98 | 40.61 | 40.85 | 39.72 | -2.17% | 4,208 |
| Oct 9, 2024 | 42.36 | 42.36 | 41.76 | 41.76 | 40.60 | -2.07% | 857 |
| Oct 8, 2024 | 42.87 | 43.10 | 42.64 | 42.64 | 41.46 | -1.78% | 626 |
| Oct 7, 2024 | 43.56 | 43.72 | 43.41 | 43.41 | 42.21 | 1.56% | 641 |
| Oct 4, 2024 | 42.17 | 42.75 | 42.17 | 42.75 | 41.56 | 2.24% | 619 |
| Oct 3, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.65 | 1.23% | 10,224 |
| Oct 2, 2024 | 42.73 | 42.73 | 41.30 | 41.30 | 40.15 | -2.55% | 633 |
| Oct 1, 2024 | 43.13 | 43.13 | 42.38 | 42.38 | 41.20 | -2.75% | 1,937 |
| Sep 30, 2024 | 43.88 | 43.89 | 43.43 | 43.58 | 42.37 | -3.51% | 32,415 |
| Sep 27, 2024 | 45.11 | 45.75 | 44.99 | 45.17 | 43.91 | 1.23% | 4,930 |
| Sep 26, 2024 | 44.83 | 44.97 | 44.30 | 44.62 | 43.38 | -23.18% | 4,814 |
| Sep 25, 2024 | 58.58 | 58.58 | 58.08 | 58.08 | 42.53 | -1.74% | 476 |
| Sep 24, 2024 | 57.91 | 59.10 | 57.91 | 59.10 | 43.29 | 1.61% | 610 |
| Sep 23, 2024 | 58.14 | 58.34 | 58.14 | 58.17 | 42.60 | 0.59% | 554 |
| Sep 20, 2024 | 57.82 | 57.83 | 57.82 | 57.82 | 42.35 | -0.59% | 5,128 |
| Sep 19, 2024 | 57.87 | 58.45 | 57.87 | 58.17 | 42.60 | 5.25% | 1,434 |
| Sep 18, 2024 | 54.92 | 56.01 | 54.92 | 55.27 | 40.48 | 0.13% | 1,650 |
| Sep 17, 2024 | 54.38 | 55.19 | 54.38 | 55.19 | 40.42 | 3.42% | 378 |
| Sep 16, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 39.09 | -2.91% | 615 |
| Sep 13, 2024 | 55.09 | 55.09 | 54.97 | 54.97 | 40.26 | 2.34% | 5,743 |
| Sep 12, 2024 | 53.67 | 53.71 | 53.67 | 53.71 | 39.34 | 1.25% | 202 |
| Sep 11, 2024 | 52.31 | 53.05 | 52.31 | 53.05 | 38.85 | -0.56% | 152 |
| Sep 10, 2024 | 52.21 | 53.35 | 52.21 | 53.35 | 39.07 | 1.42% | 1,048 |
| Sep 9, 2024 | 51.00 | 52.60 | 51.00 | 52.60 | 38.53 | 6.89% | 523 |
| Sep 6, 2024 | 52.29 | 52.29 | 49.21 | 49.21 | 36.04 | -4.89% | 2,475 |
| Sep 5, 2024 | 52.52 | 52.61 | 51.34 | 51.74 | 37.89 | -3.25% | 12,870 |
| Sep 4, 2024 | 51.95 | 53.48 | 51.95 | 53.48 | 39.17 | 0.11% | 1,742 |
| Sep 3, 2024 | 53.38 | 53.46 | 53.23 | 53.42 | 39.12 | -1.07% | 14,405 |
| Aug 30, 2024 | 53.96 | 54.15 | 53.96 | 54.00 | 39.55 | -1.02% | 775 |
| Aug 29, 2024 | 55.55 | 55.55 | 54.56 | 54.56 | 39.96 | -0.33% | 930 |
| Aug 28, 2024 | 55.04 | 55.04 | 54.33 | 54.74 | 40.09 | -4.25% | 8,105 |
| Aug 27, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 41.87 | -2.45% | 65 |
| Aug 26, 2024 | 58.88 | 58.88 | 58.56 | 58.60 | 42.92 | -0.36% | 1,503 |