ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
BATS: ARKA · Real-Time Price · USD
67.29
-0.74 (-1.09%)
Jun 12, 2025, 10:56 AM - Market open
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 68.76 | 68.76 | 68.03 | 68.03 | 68.03 | -0.70% | 1,472 |
| Jun 10, 2025 | 68.53 | 68.90 | 68.51 | 68.51 | 68.51 | 0.77% | 849 |
| Jun 9, 2025 | 67.50 | 67.99 | 67.50 | 67.99 | 67.99 | 4.20% | 786 |
| Jun 6, 2025 | 65.56 | 65.69 | 65.25 | 65.25 | 65.25 | 2.30% | 2,892 |
| Jun 5, 2025 | 66.17 | 66.17 | 63.78 | 63.78 | 63.78 | -2.98% | 942 |
| Jun 4, 2025 | 65.79 | 65.98 | 65.74 | 65.74 | 65.74 | -1.18% | 780 |
| Jun 3, 2025 | 66.05 | 66.75 | 65.92 | 66.52 | 66.52 | 1.70% | 1,780 |
| Jun 2, 2025 | 65.13 | 65.41 | 65.13 | 65.41 | 65.41 | -0.16% | 526 |
| May 30, 2025 | 65.10 | 65.52 | 65.10 | 65.52 | 65.52 | -1.12% | 432 |
| May 29, 2025 | 67.04 | 67.04 | 66.26 | 66.26 | 66.26 | -1.37% | 4,753 |
| May 28, 2025 | 67.91 | 67.91 | 67.18 | 67.18 | 67.18 | -2.61% | 417 |
| May 27, 2025 | 69.22 | 69.28 | 68.89 | 68.98 | 68.98 | 1.01% | 859 |
| May 23, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -2.15% | 380 |
| May 22, 2025 | 69.61 | 70.23 | 69.61 | 69.79 | 69.79 | 2.15% | 1,805 |
| May 21, 2025 | 67.47 | 68.32 | 67.47 | 68.32 | 68.32 | 1.50% | 713 |
| May 20, 2025 | 65.70 | 67.31 | 65.70 | 67.31 | 67.31 | 1.53% | 1,036 |
| May 19, 2025 | 64.53 | 66.30 | 64.53 | 66.30 | 66.30 | 1.39% | 2,860 |
| May 16, 2025 | 64.99 | 65.38 | 64.99 | 65.38 | 65.38 | 0.87% | 289 |
| May 15, 2025 | 64.65 | 64.82 | 64.65 | 64.82 | 64.82 | -0.17% | 447 |
| May 14, 2025 | 65.08 | 65.19 | 64.80 | 64.93 | 64.93 | -1.35% | 1,279 |
| May 13, 2025 | 65.27 | 65.82 | 65.17 | 65.82 | 65.82 | 2.93% | 1,189 |
| May 12, 2025 | 65.16 | 65.16 | 63.85 | 63.94 | 63.94 | -1.57% | 1,855 |
| 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 |