ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
66.54
-2.38 (-3.46%)
At close: Aug 29, 2025, 4:00 PM
66.81
+0.27 (0.41%)
After-hours: Aug 29, 2025, 8:00 PM EDT
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |