ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
64.97
+1.37 (2.15%)
At close: May 9, 2025, 4:00 PM
64.97
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 64.86 | 64.97 | 64.68 | 64.97 | 64.97 | 2.15% | 1,328 |
| May 8, 2025 | 62.90 | 63.77 | 62.90 | 63.60 | 63.60 | 5.11% | 2,495 |
| May 7, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 1.31% | 37 |
| May 6, 2025 | 59.56 | 59.73 | 59.56 | 59.73 | 59.73 | 0.63% | 256 |
| May 5, 2025 | 58.98 | 59.36 | 58.98 | 59.36 | 59.36 | -2.75% | 483 |
| May 2, 2025 | 61.62 | 61.62 | 61.03 | 61.03 | 61.03 | 0.32% | 568 |
| May 1, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 2.64% | 120 |
| Apr 30, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | -1.36% | 158 |
| Apr 29, 2025 | 60.11 | 60.11 | 60.09 | 60.09 | 60.09 | 0.42% | 147 |
| Apr 28, 2025 | 60.31 | 60.31 | 59.23 | 59.84 | 59.84 | -0.87% | 920 |
| Apr 25, 2025 | 60.52 | 60.60 | 60.37 | 60.37 | 60.37 | 1.69% | 3,011 |
| Apr 24, 2025 | 58.76 | 59.36 | 58.76 | 59.36 | 59.36 | 0.06% | 1,008 |
| Apr 23, 2025 | 58.93 | 59.33 | 58.93 | 59.33 | 59.33 | 2.25% | 2,098 |
| Apr 22, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 4.66% | 280 |
| Apr 21, 2025 | 56.18 | 56.18 | 55.00 | 55.44 | 55.44 | 2.84% | 1,581 |
| Apr 17, 2025 | 53.73 | 53.91 | 53.71 | 53.91 | 53.91 | 0.66% | 1,349 |
| Apr 16, 2025 | 53.30 | 53.55 | 53.30 | 53.55 | 53.55 | 0.44% | 1,299 |
| Apr 15, 2025 | 54.15 | 54.15 | 53.32 | 53.32 | 53.32 | -1.17% | 321 |
| Apr 14, 2025 | 53.99 | 54.32 | 53.72 | 53.95 | 53.95 | 1.26% | 1,834 |
| Apr 11, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 5.39% | 330 |
| Apr 10, 2025 | 51.89 | 51.89 | 50.56 | 50.56 | 50.56 | -3.28% | 1,278 |
| Apr 9, 2025 | 48.56 | 52.27 | 48.56 | 52.27 | 52.27 | 7.35% | 581 |
| Apr 8, 2025 | 50.49 | 50.49 | 48.59 | 48.69 | 48.69 | -1.94% | 1,514 |
| Apr 7, 2025 | 48.77 | 51.30 | 48.77 | 49.65 | 49.65 | -6.91% | 7,352 |
| Apr 4, 2025 | 52.46 | 53.34 | 52.26 | 53.34 | 53.34 | 2.47% | 1,606 |
| Apr 3, 2025 | 51.84 | 52.05 | 51.84 | 52.05 | 52.05 | -5.59% | 429 |
| Apr 2, 2025 | 54.98 | 55.13 | 54.82 | 55.13 | 55.13 | 2.19% | 671 |
| Apr 1, 2025 | 53.08 | 54.01 | 53.08 | 53.95 | 53.95 | 2.92% | 755 |
| Mar 31, 2025 | 52.32 | 53.14 | 52.32 | 52.41 | 52.41 | -1.42% | 1,443 |
| 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 |