ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
52.41
-0.76 (-1.42%)
Mar 31, 2025, 2:50 PM EDT - Market closed
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | - | -1.60% | 463 |
| Mar 28, 2025 | 53.98 | 53.98 | 53.17 | 53.17 | 53.17 | -3.99% | 1,140 |
| Mar 27, 2025 | 55.46 | 55.46 | 55.22 | 55.38 | 55.38 | -0.28% | 1,755 |
| Mar 26, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.06 | -1.91% | 174 |
| Mar 25, 2025 | 56.39 | 56.62 | 56.39 | 56.62 | 56.13 | -0.03% | 255 |
| Mar 24, 2025 | 56.17 | 56.64 | 56.02 | 56.64 | 56.15 | 5.13% | 2,076 |
| Mar 21, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.41 | -0.27% | 42 |
| Mar 20, 2025 | 54.66 | 54.66 | 54.02 | 54.02 | 53.56 | -1.50% | 264 |
| Mar 19, 2025 | 54.48 | 54.84 | 54.48 | 54.84 | 54.37 | 3.85% | 356 |
| Mar 18, 2025 | 52.50 | 52.81 | 52.50 | 52.81 | 52.36 | -2.76% | 80,539 |
| Mar 17, 2025 | 53.62 | 54.31 | 53.51 | 54.31 | 53.84 | -0.24% | 1,826 |
| Mar 14, 2025 | 53.58 | 54.44 | 53.58 | 54.44 | 53.97 | 5.71% | 838 |
| Mar 13, 2025 | 51.41 | 51.50 | 51.41 | 51.50 | 51.06 | -3.36% | 362 |
| Mar 12, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 52.83 | -0.34% | 366 |
| Mar 11, 2025 | 52.45 | 53.47 | 52.45 | 53.47 | 53.01 | 5.27% | 419 |
| Mar 10, 2025 | 51.04 | 51.09 | 50.24 | 50.79 | 50.36 | -9.59% | 2,502 |
| Mar 7, 2025 | 55.65 | 56.40 | 55.64 | 56.18 | 55.70 | -2.09% | 464 |
| Mar 6, 2025 | 57.79 | 57.79 | 57.38 | 57.38 | 56.89 | -1.47% | 709 |
| Mar 5, 2025 | 57.77 | 58.24 | 56.82 | 58.24 | 57.74 | 3.70% | 2,364 |
| Mar 4, 2025 | 53.22 | 56.16 | 53.00 | 56.16 | 55.68 | 1.56% | 2,236 |
| Mar 3, 2025 | 60.09 | 60.09 | 55.15 | 55.30 | 54.82 | 1.81% | 1,612 |
| Feb 28, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 53.85 | 1.06% | 654 |
| Feb 27, 2025 | 54.93 | 54.93 | 53.74 | 53.74 | 53.28 | -1.16% | 687 |
| Feb 26, 2025 | 56.62 | 56.62 | 54.32 | 54.37 | 53.90 | -4.21% | 1,136 |
| Feb 25, 2025 | 57.40 | 57.40 | 55.76 | 56.76 | 56.27 | -6.38% | 1,908 |
| Feb 24, 2025 | 61.11 | 61.14 | 60.63 | 60.63 | 60.11 | -0.77% | 1,343 |
| Feb 21, 2025 | 61.25 | 61.25 | 61.10 | 61.10 | 60.58 | -4.04% | 1,285 |
| Feb 20, 2025 | 63.26 | 63.67 | 62.67 | 63.67 | 63.13 | 2.51% | 470 |
| Feb 19, 2025 | 61.80 | 62.11 | 61.80 | 62.11 | 61.58 | 2.23% | 563 |
| Feb 18, 2025 | 61.71 | 61.71 | 60.54 | 60.76 | 60.24 | -3.42% | 1,450 |
| Feb 14, 2025 | 62.92 | 62.92 | 62.23 | 62.91 | 62.37 | 1.21% | 598 |
| Feb 13, 2025 | 62.00 | 62.15 | 62.00 | 62.15 | 61.62 | -1.00% | 479 |
| Feb 12, 2025 | 61.21 | 62.78 | 61.21 | 62.78 | 62.24 | 2.12% | 1,060 |
| Feb 11, 2025 | 62.62 | 62.64 | 61.25 | 61.48 | 60.95 | -2.32% | 2,165 |
| Feb 10, 2025 | 63.22 | 63.22 | 62.74 | 62.94 | 62.40 | 1.64% | 1,213 |
| Feb 7, 2025 | 63.78 | 63.78 | 61.93 | 61.93 | 61.40 | -1.18% | 1,414 |
| Feb 6, 2025 | 63.43 | 63.43 | 62.67 | 62.67 | 62.13 | -0.59% | 1,429 |
| Feb 5, 2025 | 63.52 | 63.52 | 63.04 | 63.04 | 62.50 | -1.39% | 263 |
| Feb 4, 2025 | 64.34 | 64.86 | 63.89 | 63.93 | 63.38 | -2.81% | 4,230 |
| Feb 3, 2025 | 61.13 | 65.87 | 61.13 | 65.78 | 65.22 | 0.04% | 3,954 |
| Jan 31, 2025 | 65.81 | 65.81 | 65.76 | 65.76 | 65.19 | -3.63% | 417 |
| Jan 30, 2025 | 68.65 | 68.65 | 68.23 | 68.23 | 67.64 | 0.71% | 513 |
| Jan 29, 2025 | 66.31 | 67.75 | 66.31 | 67.75 | 67.17 | 3.13% | 317 |
| Jan 28, 2025 | 66.77 | 66.77 | 65.70 | 65.70 | 65.13 | -0.16% | 1,412 |
| Jan 27, 2025 | 65.27 | 66.06 | 65.27 | 65.80 | 65.24 | -3.82% | 1,667 |
| Jan 24, 2025 | 68.48 | 68.98 | 68.41 | 68.41 | 67.82 | 2.14% | 1,104 |
| Jan 23, 2025 | 67.19 | 68.33 | 66.98 | 66.98 | 66.40 | -1.08% | 1,359 |
| Jan 22, 2025 | 68.33 | 68.33 | 67.54 | 67.71 | 67.13 | -1.98% | 1,445 |
| Jan 21, 2025 | 68.44 | 69.68 | 68.00 | 69.08 | 68.49 | 1.36% | 3,074 |
| Jan 17, 2025 | 67.77 | 68.59 | 67.77 | 68.16 | 67.57 | 4.42% | 855 |