ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
69.33
+1.90 (2.82%)
Jul 9, 2025, 4:00 PM - Market closed
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 65.70 | 67.31 | 65.70 | 67.31 | 66.95 | 1.53% | 1,036 |
| May 19, 2025 | 64.53 | 66.30 | 64.53 | 66.30 | 65.94 | 1.39% | 2,860 |
| May 16, 2025 | 64.99 | 65.38 | 64.99 | 65.38 | 65.03 | 0.87% | 289 |
| May 15, 2025 | 64.65 | 64.82 | 64.65 | 64.82 | 64.47 | -0.17% | 447 |
| May 14, 2025 | 65.08 | 65.19 | 64.80 | 64.93 | 64.58 | -1.35% | 1,279 |
| May 13, 2025 | 65.27 | 65.82 | 65.17 | 65.82 | 65.47 | 2.93% | 1,189 |
| May 12, 2025 | 65.16 | 65.16 | 63.85 | 63.94 | 63.60 | -1.57% | 1,855 |
| May 9, 2025 | 64.86 | 64.97 | 64.68 | 64.97 | 64.62 | 2.15% | 1,328 |
| May 8, 2025 | 62.90 | 63.77 | 62.90 | 63.60 | 63.26 | 5.11% | 2,495 |
| May 7, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.19 | 1.31% | 37 |
| May 6, 2025 | 59.56 | 59.73 | 59.56 | 59.73 | 59.41 | 0.63% | 256 |
| May 5, 2025 | 58.98 | 59.36 | 58.98 | 59.36 | 59.04 | -2.75% | 483 |
| May 2, 2025 | 61.62 | 61.62 | 61.03 | 61.03 | 60.71 | 0.32% | 568 |
| May 1, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.51 | 2.64% | 120 |
| Apr 30, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 58.96 | -1.36% | 158 |
| Apr 29, 2025 | 60.11 | 60.11 | 60.09 | 60.09 | 59.77 | 0.42% | 147 |
| Apr 28, 2025 | 60.31 | 60.31 | 59.23 | 59.84 | 59.52 | -0.87% | 920 |