ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
38.18
+1.44 (3.92%)
Oct 27, 2025, 4:00 PM EDT - Market closed

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202538.2738.4738.0438.1838.183.92%2,591,601
Oct 24, 202536.9737.0236.4736.7436.740.30%3,087,907
Oct 23, 202536.2736.9936.1236.6336.632.25%3,459,621
Oct 22, 202535.9636.2635.6935.8335.83-3.64%4,165,967
Oct 21, 202536.1137.9135.9637.1837.180.90%6,569,608
Oct 20, 202536.7937.1336.5136.8536.854.15%3,991,144
Oct 17, 202535.0735.7134.7435.3835.38-1.59%7,346,020
Oct 16, 202536.9137.0435.7335.9535.95-2.79%5,910,108
Oct 15, 202537.0637.3136.5836.9836.98-1.20%2,983,599
Oct 14, 202536.8237.7636.5137.4337.43-2.80%3,950,261
Oct 13, 202538.0338.5437.8338.5138.51-0.59%4,750,085
Oct 10, 202540.5440.7438.5138.7438.74-3.68%6,490,359
Oct 9, 202541.0241.0439.7740.2240.22-1.93%3,367,154
Oct 8, 202540.7241.2740.4441.0141.011.48%1,830,601
Oct 7, 202541.5241.5240.1040.4140.41-3.09%4,280,596
Oct 6, 202541.5441.9941.3441.7041.702.13%2,426,110
Oct 3, 202540.1241.2439.8940.8340.831.55%3,650,043
Oct 2, 202539.6440.2639.4240.2140.212.96%2,493,320
Oct 1, 202538.7739.3238.7039.0539.052.71%2,812,159
Sep 30, 202537.6738.0837.5038.0238.02-1,850,587
Sep 29, 202537.2938.0537.2638.0238.024.80%3,572,145
Sep 26, 202536.2936.6836.1236.2836.28-0.17%1,865,836
Sep 25, 202537.1037.1236.0636.3436.34-3.63%4,553,726
Sep 24, 202537.5637.8937.5037.7137.711.67%911,486
Sep 23, 202537.5437.6537.0637.0937.09-0.48%1,190,323
Sep 22, 202537.5437.7037.2137.2737.27-2.56%2,016,956
Sep 19, 202538.6438.7338.2538.2538.25-2.02%1,765,573
Sep 18, 202539.0239.2138.9139.0439.041.56%1,397,847
Sep 17, 202538.6438.6738.1138.4438.44-1.06%2,971,471
Sep 16, 202538.3838.8838.1238.8538.851.33%1,664,759
Sep 15, 202538.2338.4138.0038.3438.34-1.34%2,205,405
Sep 12, 202538.2238.8738.1638.8638.862.13%1,324,287
Sep 11, 202537.8238.1437.7938.0538.050.82%1,733,297
Sep 10, 202537.7838.0437.6137.7437.742.03%2,791,623
Sep 9, 202537.5037.5636.8036.9936.99-0.70%2,128,200
Sep 8, 202537.3037.5537.1837.2537.250.40%2,089,206
Sep 5, 202537.5337.6536.6137.1037.101.67%1,959,865
Sep 4, 202536.8236.8636.3336.4936.49-2.17%1,609,650
Sep 3, 202537.0237.4336.9537.3037.301.28%1,803,787
Sep 2, 202536.3637.1636.2536.8336.832.42%2,744,100
Aug 29, 202536.7436.7735.8735.9635.96-3.33%4,235,142
Aug 28, 202537.5837.6637.1937.2037.20-0.13%1,623,976
Aug 27, 202537.0037.4536.9037.2537.250.84%2,165,030
Aug 26, 202536.5236.9636.3636.9436.940.33%2,699,384
Aug 25, 202537.1337.5536.7436.8236.82-5.05%2,470,398
Aug 22, 202537.3239.0437.1938.7838.784.05%3,781,818
Aug 21, 202537.6737.9037.2037.2737.27-1.90%2,258,281
Aug 20, 202537.6838.0237.3237.9937.991.09%1,958,396
Aug 19, 202538.4938.5237.4337.5837.58-2.79%2,792,544
Aug 18, 202538.4738.8338.1638.6638.66-0.57%1,454,992