ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

ARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	64.81	64.81	63.75	64.29	64.29	1.71%	7,132
Nov 19, 2024	62.50	64.12	62.47	63.21	63.21	1.33%	5,792
Nov 18, 2024	61.60	62.83	61.60	62.38	62.38	0.02%	5,953
Nov 15, 2024	61.01	62.37	60.54	62.37	62.37	4.28%	2,977
Nov 14, 2024	62.38	62.38	59.81	59.81	59.81	-2.40%	2,046
Nov 13, 2024	62.03	63.85	61.28	61.28	61.28	-0.04%	9,427
Nov 12, 2024	58.39	61.31	58.39	61.31	61.31	3.07%	10,684
Nov 11, 2024	56.42	59.48	56.42	59.48	59.48	13.48%	4,216
Nov 8, 2024	51.80	52.41	51.80	52.41	52.41	0.10%	1,359
Nov 7, 2024	51.22	52.36	51.22	52.36	52.36	0.29%	1,288
Nov 6, 2024	50.83	52.21	50.27	52.21	52.21	10.10%	15,824
Nov 5, 2024	47.73	47.82	47.42	47.42	47.42	3.24%	1,394
Nov 4, 2024	46.14	46.14	45.85	45.93	45.93	-2.55%	986
Nov 1, 2024	47.91	47.91	47.13	47.13	47.13	-1.65%	347
Oct 31, 2024	47.92	47.92	47.92	47.92	47.92	-2.63%	300
Oct 30, 2024	49.23	49.23	49.22	49.22	49.22	-0.99%	655
Oct 29, 2024	48.81	50.24	48.81	49.71	49.71	4.40%	11,497
Oct 28, 2024	47.29	47.66	47.29	47.62	47.62	4.20%	1,918
Oct 25, 2024	45.72	45.72	45.31	45.69	45.69	-2.12%	1,017
Oct 24, 2024	46.28	46.68	46.26	46.68	46.68	2.92%	1,044
Oct 23, 2024	45.55	45.55	45.00	45.36	45.36	-1.71%	1,132
Oct 22, 2024	45.84	46.15	45.84	46.15	46.15	-0.56%	1,744
Oct 21, 2024	46.06	46.41	45.77	46.41	46.41	-1.17%	5,661
Oct 18, 2024	46.39	47.22	46.39	46.96	46.96	2.73%	2,214
Oct 17, 2024	46.15	46.15	45.71	45.71	45.71	-1.49%	1,282
Oct 16, 2024	46.81	46.81	46.38	46.40	46.40	1.05%	2,048
Oct 15, 2024	45.21	46.11	45.04	45.92	45.92	1.58%	2,757
Oct 14, 2024	44.38	45.45	44.33	45.20	45.20	4.64%	4,988
Oct 11, 2024	42.64	43.20	42.55	43.20	43.20	5.74%	2,137
Oct 10, 2024	41.98	41.98	40.61	40.85	40.85	-2.17%	4,208
Oct 9, 2024	42.36	42.36	41.76	41.76	41.76	-2.07%	857
Oct 8, 2024	42.87	43.10	42.64	42.64	42.64	-1.78%	626
Oct 7, 2024	43.56	43.72	43.41	43.41	43.41	1.56%	641
Oct 4, 2024	42.17	42.75	42.17	42.75	42.75	2.24%	619
Oct 3, 2024	41.81	41.81	41.81	41.81	41.81	1.23%	10,224
Oct 2, 2024	42.73	42.73	41.30	41.30	41.30	-2.55%	633
Oct 1, 2024	43.13	43.13	42.38	42.38	42.38	-2.75%	1,937
Sep 30, 2024	43.88	43.89	43.43	43.58	43.58	-3.51%	32,415
Sep 27, 2024	45.11	45.75	44.99	45.17	45.17	1.23%	4,930
Sep 26, 2024	44.83	44.97	44.30	44.62	44.62	-23.18%	4,814
Sep 25, 2024	58.58	58.58	58.08	58.08	43.75	-1.74%	476
Sep 24, 2024	57.91	59.10	57.91	59.10	44.52	1.61%	610
Sep 23, 2024	58.14	58.34	58.14	58.17	43.82	0.59%	554
Sep 20, 2024	57.82	57.83	57.82	57.82	43.56	-0.59%	5,128
Sep 19, 2024	57.87	58.45	57.87	58.17	43.82	5.25%	1,434
Sep 18, 2024	54.92	56.01	54.92	55.27	41.63	0.13%	1,650
Sep 17, 2024	54.38	55.19	54.38	55.19	41.58	3.42%	378
Sep 16, 2024	53.37	53.37	53.37	53.37	40.20	-2.91%	615
Sep 13, 2024	55.09	55.09	54.97	54.97	41.41	2.34%	5,743
Sep 12, 2024	53.67	53.71	53.67	53.71	40.46	1.25%	202
Sep 11, 2024	52.31	53.05	52.31	53.05	39.96	-0.56%	152
Sep 10, 2024	52.21	53.35	52.21	53.35	40.19	1.42%	1,048
Sep 9, 2024	51.00	52.60	51.00	52.60	39.63	6.89%	523
Sep 6, 2024	52.29	52.29	49.21	49.21	37.07	-4.89%	2,475
Sep 5, 2024	52.52	52.61	51.34	51.74	38.98	-3.25%	12,870
Sep 4, 2024	51.95	53.48	51.95	53.48	40.29	0.11%	1,742
Sep 3, 2024	53.38	53.46	53.23	53.42	40.24	-1.07%	14,405
Aug 30, 2024	53.96	54.15	53.96	54.00	40.68	-1.02%	775
Aug 29, 2024	55.55	55.55	54.56	54.56	41.10	-0.33%	930
Aug 28, 2024	55.04	55.04	54.33	54.74	41.24	-4.25%	8,105
Aug 27, 2024	57.17	57.17	57.17	57.17	43.06	-2.45%	65
Aug 26, 2024	58.88	58.88	58.56	58.60	44.15	-0.36%	1,503
Aug 23, 2024	58.81	58.81	58.81	58.81	44.30	5.59%	100
Aug 22, 2024	55.96	55.96	55.70	55.70	41.96	-2.18%	1,001
Aug 21, 2024	55.55	56.94	55.44	56.94	42.89	3.43%	355
Aug 20, 2024	56.00	56.00	54.95	55.05	41.47	0.72%	833
Aug 19, 2024	54.66	54.66	54.66	54.66	41.17	-1.14%	197
Aug 16, 2024	53.76	55.31	53.76	55.29	41.65	4.75%	1,805
Aug 15, 2024	52.84	52.84	52.78	52.78	39.76	-3.16%	309
Aug 14, 2024	54.64	54.64	54.50	54.50	41.06	-3.20%	302
Aug 13, 2024	56.30	56.30	56.30	56.30	42.41	3.13%	297
Aug 12, 2024	54.41	55.65	54.41	54.59	41.13	-2.87%	887
Aug 9, 2024	55.96	56.21	55.96	56.21	42.34	1.95%	344
Aug 8, 2024	55.25	55.25	55.14	55.14	41.54	8.76%	2,236
Aug 7, 2024	51.37	51.37	50.69	50.69	38.19	-3.58%	390
Aug 6, 2024	51.12	52.58	51.12	52.58	39.61	6.55%	666
Aug 5, 2024	46.25	51.12	46.25	49.34	37.17	-14.93%	5,025
Aug 2, 2024	60.64	60.64	58.00	58.00	43.69	-1.17%	691
Aug 1, 2024	59.99	60.11	58.05	58.69	44.21	-2.97%	850
Jul 31, 2024	61.62	61.71	60.48	60.48	45.56	-1.16%	960
Jul 30, 2024	61.90	61.90	60.88	61.19	46.10	-2.21%	822
Jul 29, 2024	64.40	64.40	62.15	62.58	47.14	-1.15%	5,941
Jul 26, 2024	62.84	63.30	62.67	63.30	47.69	5.27%	782
Jul 25, 2024	60.77	60.77	60.13	60.13	45.30	-1.74%	444
Jul 24, 2024	62.07	62.44	61.15	61.20	46.10	0.24%	1,999
Jul 23, 2024	62.21	62.68	61.05	61.05	45.99	-4.13%	844
Jul 22, 2024	63.14	63.68	62.42	63.68	47.97	1.25%	1,560
Jul 19, 2024	62.05	62.90	62.05	62.90	47.38	6.00%	1,201
Jul 18, 2024	59.34	59.34	59.34	59.34	44.70	-1.57%	178
Jul 17, 2024	60.51	60.80	60.28	60.28	45.41	-0.68%	610
Jul 16, 2024	59.62	60.69	59.62	60.69	45.72	2.56%	514
Jul 15, 2024	58.66	59.68	58.34	59.18	44.58	9.98%	3,593
Jul 12, 2024	54.35	54.35	53.81	53.81	40.54	0.47%	1,033
Jul 11, 2024	54.67	55.12	53.56	53.56	40.34	-0.05%	1,772
Jul 10, 2024	53.79	53.79	53.58	53.58	40.36	-0.73%	868
Jul 9, 2024	53.65	53.98	53.40	53.98	40.66	2.32%	4,508
Jul 8, 2024	53.38	53.38	51.68	52.76	39.74	0.05%	5,466
Jul 5, 2024	51.82	53.03	51.81	52.73	39.72	-6.58%	3,596
Jul 3, 2024	56.32	56.44	56.25	56.44	42.52	-2.48%	6,548
Jul 2, 2024	57.88	57.88	57.88	57.88	43.60	-1.94%	1,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.