ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
22.82
+1.14 (5.26%)
At close: Feb 13, 2026, 4:00 PM EST
22.89
+0.07 (0.31%)
After-hours: Feb 13, 2026, 8:00 PM EST
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.34 | 23.04 | 22.18 | 22.82 | 22.82 | 5.26% | 7,005,872 |
| Feb 12, 2026 | 22.56 | 22.66 | 21.59 | 21.68 | 21.68 | -3.30% | 5,188,139 |
| Feb 11, 2026 | 22.56 | 22.64 | 21.81 | 22.42 | 22.42 | -1.75% | 7,685,996 |
| Feb 10, 2026 | 22.97 | 23.23 | 22.53 | 22.82 | 22.82 | -2.85% | 3,731,588 |
| Feb 9, 2026 | 22.88 | 23.62 | 22.72 | 23.49 | 23.49 | 1.08% | 5,521,497 |
| Feb 6, 2026 | 22.26 | 23.73 | 22.26 | 23.24 | 23.24 | 9.93% | 6,216,315 |
| Feb 5, 2026 | 23.23 | 23.49 | 20.66 | 21.14 | 21.14 | -13.18% | 15,890,442 |
| Feb 4, 2026 | 24.95 | 25.11 | 23.90 | 24.35 | 24.35 | -3.98% | 14,455,965 |
| Feb 3, 2026 | 26.03 | 26.03 | 24.18 | 25.36 | 25.36 | -1.97% | 21,540,377 |
| Feb 2, 2026 | 25.89 | 26.33 | 25.75 | 25.87 | 25.87 | -6.94% | 17,499,590 |
| Jan 30, 2026 | 27.49 | 28.07 | 27.15 | 27.80 | 27.80 | -0.39% | 10,215,880 |
| Jan 29, 2026 | 29.11 | 29.14 | 27.60 | 27.91 | 27.91 | -5.52% | 9,339,034 |
| Jan 28, 2026 | 29.84 | 30.03 | 29.48 | 29.54 | 29.54 | -0.34% | 6,228,104 |
| Jan 27, 2026 | 29.27 | 29.67 | 28.94 | 29.64 | 29.64 | 2.03% | 3,778,957 |
| Jan 26, 2026 | 29.10 | 29.48 | 28.87 | 29.05 | 29.05 | -2.16% | 3,060,913 |
| Jan 23, 2026 | 29.73 | 30.26 | 29.37 | 29.69 | 29.69 | 0.10% | 4,466,531 |
| Jan 22, 2026 | 29.69 | 29.84 | 29.35 | 29.66 | 29.66 | -0.84% | 3,109,912 |
| Jan 21, 2026 | 29.70 | 30.04 | 28.93 | 29.91 | 29.91 | 0.61% | 6,925,255 |
| Jan 20, 2026 | 30.16 | 30.31 | 29.59 | 29.73 | 29.73 | -6.24% | 4,676,227 |
| Jan 16, 2026 | 31.79 | 31.82 | 31.29 | 31.71 | 31.71 | 0.25% | 3,743,750 |
| Jan 15, 2026 | 32.15 | 32.21 | 31.57 | 31.63 | 31.63 | -2.56% | 3,496,479 |
| Jan 14, 2026 | 31.76 | 32.53 | 31.65 | 32.46 | 32.46 | 3.54% | 4,349,528 |
| Jan 13, 2026 | 30.66 | 31.40 | 30.56 | 31.35 | 31.35 | 3.26% | 4,331,999 |
| Jan 12, 2026 | 29.93 | 30.65 | 29.91 | 30.36 | 30.36 | 1.37% | 2,958,645 |
| Jan 9, 2026 | 30.04 | 30.53 | 29.79 | 29.95 | 29.95 | -0.76% | 2,477,030 |
| Jan 8, 2026 | 29.71 | 30.34 | 29.60 | 30.18 | 30.18 | -0.02% | 2,310,243 |
| Jan 7, 2026 | 30.35 | 30.57 | 30.07 | 30.19 | 30.19 | -1.71% | 3,451,693 |
| Jan 6, 2026 | 31.32 | 31.33 | 30.28 | 30.71 | 30.71 | -1.85% | 5,217,830 |
| Jan 5, 2026 | 30.78 | 31.47 | 30.67 | 31.29 | 31.29 | 5.04% | 7,599,045 |
| Jan 2, 2026 | 29.51 | 30.22 | 29.36 | 29.79 | 29.79 | 2.58% | 10,191,164 |
| Dec 31, 2025 | 29.51 | 29.52 | 28.92 | 29.04 | 29.04 | -0.45% | 2,710,841 |
| Dec 30, 2025 | 29.24 | 29.67 | 29.14 | 29.17 | 29.17 | 0.90% | 5,068,161 |
| Dec 29, 2025 | 29.04 | 29.26 | 28.86 | 28.91 | 28.91 | -0.48% | 1,799,298 |
| Dec 26, 2025 | 29.55 | 29.56 | 28.74 | 29.05 | 29.05 | 0.28% | 2,482,357 |
| Dec 24, 2025 | 28.95 | 29.09 | 28.67 | 28.97 | 28.97 | -0.45% | 1,922,235 |
| Dec 23, 2025 | 29.07 | 29.32 | 28.73 | 29.10 | 29.10 | -0.72% | 3,147,033 |
| Dec 22, 2025 | 29.87 | 30.02 | 29.17 | 29.31 | 29.31 | 0.34% | 3,082,946 |
| Dec 19, 2025 | 29.22 | 29.67 | 28.82 | 29.21 | 29.21 | 3.99% | 3,419,594 |
| Dec 18, 2025 | 29.37 | 29.65 | 28.02 | 28.09 | 28.09 | -1.47% | 6,778,252 |
| Dec 17, 2025 | 29.13 | 29.99 | 28.31 | 28.51 | 28.51 | -1.89% | 7,001,367 |
| Dec 16, 2025 | 28.85 | 29.25 | 28.82 | 29.06 | 29.06 | 2.04% | 5,891,807 |
| Dec 15, 2025 | 29.69 | 29.84 | 28.27 | 28.48 | 28.48 | -4.91% | 7,348,062 |
| Dec 12, 2025 | 30.60 | 30.77 | 29.71 | 29.95 | 29.95 | -1.71% | 2,174,407 |
| Dec 11, 2025 | 29.94 | 30.49 | 29.65 | 30.47 | 30.47 | -0.81% | 4,306,705 |
| Dec 10, 2025 | 30.54 | 31.39 | 30.41 | 30.72 | 30.72 | -0.65% | 2,699,171 |
| Dec 9, 2025 | 29.98 | 31.43 | 29.90 | 30.92 | 30.92 | 2.55% | 3,302,690 |
| Dec 8, 2025 | 30.33 | 30.48 | 29.77 | 30.15 | 30.15 | 1.58% | 3,540,251 |
| Dec 5, 2025 | 30.05 | 30.39 | 29.28 | 29.68 | 29.68 | -3.42% | 6,034,277 |
| Dec 4, 2025 | 30.82 | 30.97 | 30.19 | 30.73 | 30.73 | -0.52% | 4,217,639 |
| Dec 3, 2025 | 30.76 | 31.12 | 30.49 | 30.89 | 30.89 | 2.08% | 5,359,491 |