ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
36.49
-0.81 (-2.17%)
Sep 4, 2025, 4:00 PM - Market closed
ARKB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 36.82 | 36.86 | 36.33 | 36.49 | 36.49 | -2.17% | 1,609,650 |
Sep 3, 2025 | 37.02 | 37.43 | 36.95 | 37.30 | 37.30 | 1.28% | 1,803,787 |
Sep 2, 2025 | 36.36 | 37.16 | 36.25 | 36.83 | 36.83 | 2.42% | 2,744,100 |
Aug 29, 2025 | 36.74 | 36.77 | 35.87 | 35.96 | 35.96 | -3.33% | 4,235,142 |
Aug 28, 2025 | 37.58 | 37.66 | 37.19 | 37.20 | 37.20 | -0.13% | 1,623,976 |
Aug 27, 2025 | 37.00 | 37.45 | 36.90 | 37.25 | 37.25 | 0.84% | 2,165,030 |
Aug 26, 2025 | 36.52 | 36.96 | 36.36 | 36.94 | 36.94 | 0.33% | 2,699,384 |
Aug 25, 2025 | 37.13 | 37.55 | 36.74 | 36.82 | 36.82 | -5.05% | 2,470,398 |
Aug 22, 2025 | 37.32 | 39.04 | 37.19 | 38.78 | 38.78 | 4.05% | 3,781,818 |
Aug 21, 2025 | 37.67 | 37.90 | 37.20 | 37.27 | 37.27 | -1.90% | 2,258,281 |
Aug 20, 2025 | 37.68 | 38.02 | 37.32 | 37.99 | 37.99 | 1.09% | 1,958,396 |
Aug 19, 2025 | 38.49 | 38.52 | 37.43 | 37.58 | 37.58 | -2.79% | 2,792,544 |
Aug 18, 2025 | 38.47 | 38.83 | 38.16 | 38.66 | 38.66 | -0.57% | 1,454,992 |
Aug 15, 2025 | 39.41 | 39.42 | 38.82 | 38.88 | 38.88 | -0.94% | 2,254,122 |
Aug 14, 2025 | 39.32 | 39.69 | 38.95 | 39.25 | 39.25 | -3.89% | 4,132,890 |
Aug 13, 2025 | 40.09 | 40.87 | 39.91 | 40.84 | 40.84 | 2.74% | 3,130,837 |
Aug 12, 2025 | 39.61 | 39.95 | 39.41 | 39.75 | 39.75 | 0.51% | 2,915,394 |
Aug 11, 2025 | 39.73 | 40.15 | 39.42 | 39.55 | 39.55 | 2.17% | 1,446,730 |
Aug 8, 2025 | 38.84 | 39.02 | 38.51 | 38.71 | 38.71 | -1.00% | 1,674,489 |
Aug 7, 2025 | 38.72 | 39.12 | 38.45 | 39.10 | 39.10 | 2.04% | 1,835,278 |
Aug 6, 2025 | 37.87 | 38.49 | 37.75 | 38.32 | 38.32 | 1.40% | 1,224,338 |
Aug 5, 2025 | 37.95 | 38.09 | 37.43 | 37.79 | 37.79 | -0.89% | 1,655,956 |
Aug 4, 2025 | 37.94 | 38.48 | 37.90 | 38.13 | 38.13 | 1.44% | 1,276,008 |
Aug 1, 2025 | 38.40 | 38.47 | 37.54 | 37.59 | 37.59 | -3.07% | 4,704,820 |
Jul 31, 2025 | 39.26 | 39.53 | 38.78 | 38.78 | 38.78 | -0.15% | 1,865,381 |
Jul 30, 2025 | 39.06 | 39.50 | 38.45 | 38.84 | 38.84 | -0.54% | 1,852,916 |
Jul 29, 2025 | 39.54 | 39.58 | 38.84 | 39.05 | 39.05 | -0.51% | 1,832,803 |
Jul 28, 2025 | 39.44 | 39.60 | 39.03 | 39.25 | 39.25 | 1.08% | 1,557,369 |
Jul 25, 2025 | 38.64 | 38.93 | 38.22 | 38.83 | 38.83 | -1.87% | 1,806,417 |
Jul 24, 2025 | 39.46 | 39.75 | 39.19 | 39.57 | 39.57 | 0.51% | 1,205,469 |
Jul 23, 2025 | 39.28 | 39.47 | 39.00 | 39.37 | 39.37 | -0.73% | 1,580,263 |
Jul 22, 2025 | 39.66 | 39.99 | 39.09 | 39.66 | 39.66 | 2.16% | 1,998,733 |
Jul 21, 2025 | 39.33 | 39.66 | 38.76 | 38.82 | 38.82 | -0.51% | 1,970,349 |
Jul 18, 2025 | 39.51 | 39.68 | 38.94 | 39.02 | 39.02 | -1.37% | 2,452,557 |
Jul 17, 2025 | 39.21 | 39.89 | 39.08 | 39.56 | 39.56 | -0.23% | 1,321,181 |
Jul 16, 2025 | 39.50 | 39.89 | 39.29 | 39.65 | 39.65 | 2.45% | 2,751,067 |
Jul 15, 2025 | 39.15 | 39.42 | 38.48 | 38.70 | 38.70 | -2.93% | 3,485,164 |
Jul 14, 2025 | 40.49 | 40.62 | 39.63 | 39.87 | 39.87 | 1.48% | 1,978,196 |
Jul 11, 2025 | 39.14 | 39.33 | 38.78 | 39.29 | 39.29 | 4.16% | 2,710,923 |
Jul 10, 2025 | 36.94 | 37.90 | 36.75 | 37.72 | 37.72 | 1.45% | 2,014,444 |
Jul 9, 2025 | 36.46 | 37.29 | 36.07 | 37.18 | 37.18 | 2.78% | 1,411,686 |
Jul 8, 2025 | 36.20 | 36.33 | 35.92 | 36.18 | 36.18 | 0.71% | 950,917 |
Jul 7, 2025 | 36.06 | 36.14 | 35.72 | 35.92 | 35.92 | -1.13% | 1,296,691 |
Jul 3, 2025 | 36.39 | 36.80 | 36.28 | 36.33 | 36.33 | -0.44% | 1,334,975 |
Jul 2, 2025 | 35.75 | 36.53 | 35.71 | 36.49 | 36.49 | 4.20% | 2,313,651 |
Jul 1, 2025 | 35.45 | 35.64 | 35.02 | 35.02 | 35.02 | -2.15% | 1,946,735 |
Jun 30, 2025 | 35.85 | 35.86 | 35.47 | 35.79 | 35.79 | 0.73% | 1,458,239 |
Jun 27, 2025 | 35.50 | 35.82 | 35.39 | 35.53 | 35.53 | -0.73% | 1,568,815 |
Jun 26, 2025 | 35.64 | 35.84 | 35.44 | 35.79 | 35.79 | -0.14% | 682,073 |
Jun 25, 2025 | 35.88 | 36.00 | 35.53 | 35.84 | 35.84 | 2.02% | 1,901,627 |